Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (OP: MMTIF )

0.0184 -0.0016 (-8.00%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0376 0.0397 0.0360 0.0397 20,900 -0.00(-4.34%)
Apr 28, 2022 0.0408 0.0415 0.0360 0.0415 3,510 +0.00(+1.22%)
Apr 27, 2022 0.0425 0.0425 0.0410 0.0410 19,991 -0.00(-3.07%)
Apr 26, 2022 0.0475 0.0476 0.0408 0.0423 31,084 -0.00(-1.86%)
Apr 25, 2022 0.0431 0.0431 0.0400 0.0431 52,292 -0.00(-1.15%)
Apr 22, 2022 0.0360 0.0439 0.0360 0.0436 191,668 +0.00(+7.65%)
Apr 21, 2022 0.0408 0.0410 0.0405 0.0405 75,000 -0.00(-10.40%)
Apr 20, 2022 0.0402 0.0452 0.0360 0.0452 10,228 +0.00(+7.36%)
Apr 19, 2022 0.0421 0.0450 0.0421 0.0421 193,298 +0.00(+3.44%)
Apr 18, 2022 0.0403 0.0407 0.0403 0.0407 66,000 -0.00(-7.29%)
Apr 14, 2022 0.0439 0.0439 0.0430 0.0439 10,000 +0.00(+0.23%)
Apr 13, 2022 0.0435 0.0438 0.0435 0.0438 5,350 -0.00(-1.13%)
Apr 11, 2022 0.0443 0 +0.01(+14.18%)
Apr 08, 2022 0.0387 0.0388 0.0360 0.0388 16,590 +0.00(+3.19%)
Apr 07, 2022 0.0395 0.0395 0.0370 0.0376 101,098 +0.00(+4.44%)
Apr 06, 2022 0.0372 0.0395 0.0360 0.0360 396,568 -0.00(-2.96%)
Apr 05, 2022 0.0395 0.0395 0.0371 0.0371 87,200 -0.00(-6.55%)
Apr 04, 2022 0.0387 0.0410 0.0377 0.0397 487,000 +0.00(+2.32%)
Apr 01, 2022 0.0440 0.0440 0.0385 0.0388 645,000 -0.00(-3.00%)
Mar 31, 2022 0.0393 0.0450 0.0383 0.0400 679,872 -0.00(-8.68%)
Mar 30, 2022 0.0432 0.0448 0.0410 0.0438 121,700 -0.00(-2.23%)
Mar 29, 2022 0.0429 0.0453 0.0408 0.0448 125,100 +0.00(+4.67%)
Mar 28, 2022 0.0440 0.0475 0.0426 0.0428 171,628 -0.00(-0.23%)
Mar 25, 2022 0.0439 0.0468 0.0401 0.0429 488,796 -0.00(-9.11%)
Mar 24, 2022 0.0510 0.0510 0.0472 0.0472 2,380 +0.00(+0.00%)
Mar 23, 2022 0.0451 0.0475 0.0451 0.0472 630,150 +0.00(+3.51%)
Mar 22, 2022 0.0400 0.0456 0.0400 0.0456 157,240 +0.01(+16.92%)
Mar 21, 2022 0.0389 0.0390 0.0350 0.0390 134,860 -0.00(-4.18%)
Mar 17, 2022 0.0407 0 -0.00(-5.35%)
Mar 16, 2022 0.0430 0.0430 0.0430 0.0430 5,000 -0.00(-2.05%)
Mar 15, 2022 0.0409 0.0439 0.0409 0.0439 2,375 +0.00(+2.09%)
Mar 14, 2022 0.0402 0.0439 0.0402 0.0430 57,485 -0.00(-0.69%)
Mar 11, 2022 0.0440 0.0464 0.0375 0.0433 1,436,530 -0.00(-2.70%)
Mar 10, 2022 0.0468 0.0468 0.0429 0.0445 329,571 -0.01(-11.00%)
Mar 09, 2022 0.0500 0.0500 0.0500 0.0500 60,300 +0.00(+7.53%)
Mar 08, 2022 0.0467 0.0500 0.0429 0.0465 37,135 -0.00(-7.00%)
Mar 07, 2022 0.0480 0.0500 0.0480 0.0500 276,003 +0.00(+6.38%)
Mar 04, 2022 0.0477 0.0500 0.0447 0.0470 466,934 -0.00(-2.08%)
Mar 03, 2022 0.0477 0.0480 0.0477 0.0480 29,186 +0.00(+1.69%)
Mar 02, 2022 0.0491 0.0510 0.0472 0.0472 11,850 -0.00(-3.28%)
Mar 01, 2022 0.0493 0.0519 0.0488 0.0488 67,402 -0.00(-5.97%)
Feb 28, 2022 0.0540 0.0540 0.0464 0.0519 124,118 -0.00(-0.57%)
Feb 25, 2022 0.0500 0.0522 0.0488 0.0522 152,500 -0.00(-4.22%)
Feb 24, 2022 0.0510 0.0545 0.0505 0.0545 411,240 +0.00(+4.61%)
Feb 23, 2022 0.0563 0.0595 0.0505 0.0521 669,902 +0.00(+2.36%)
Feb 22, 2022 0.0567 0.0570 0.0504 0.0509 973,706 -0.00(-4.32%)
Feb 17, 2022 0.0532 0 -0.00(-3.27%)
Feb 15, 2022 0.0550 0 -0.01(-11.29%)
Feb 11, 2022 0.0620 0 +0.01(+14.81%)
Feb 10, 2022 0.0560 0.0597 0.0540 0.0540 188,500 -0.00(-6.57%)
Feb 09, 2022 0.0560 0.0682 0.0560 0.0578 3,283 -0.00(-7.96%)
Feb 08, 2022 0.0626 0.0628 0.0562 0.0628 850 -0.00(-3.38%)
Feb 07, 2022 0.0630 0.0699 0.0539 0.0650 44,959 +0.00(+3.83%)
Feb 04, 2022 0.0636 0.0636 0.0587 0.0626 12,750 -0.00(-0.95%)
Feb 03, 2022 0.0611 0.0632 0.0611 0.0632 1,055 -0.00(-1.25%)
Feb 02, 2022 0.0682 0.0682 0.0606 0.0640 14,838 -0.00(-4.48%)
Feb 01, 2022 0.0603 0.0680 0.0561 0.0670 290,980 +0.01(+11.30%)
Jan 31, 2022 0.0628 0.0602 152,475 +0.00(+0.84%)
Jan 28, 2022 0.0560 0.0599 0.0560 0.0597 33,500 -0.00(-1.00%)
Jan 27, 2022 0.0603 0.0603 0.0603 0.0603 1,000 +0.00(+3.97%)
Jan 26, 2022 0.0641 0.0642 0.0560 0.0580 5,600 -0.00(-6.45%)
Jan 25, 2022 0.0600 0.0644 0.0620 0.0620 30,250 -0.00(-2.36%)
Jan 24, 2022 0.0629 0.0700 0.0584 0.0635 189,640 +0.00(+6.72%)
Jan 21, 2022 0.0563 0.0610 0.0561 0.0595 82,020 +0.00(+7.99%)
Jan 20, 2022 0.0572 0.0666 0.0551 0.0551 161,140 +0.00(+1.29%)
Jan 19, 2022 0.0615 0.0615 0.0516 0.0544 26,016 -0.01(-8.42%)
Jan 18, 2022 0.0638 0.0638 0.0515 0.0594 50,183 -0.00(-2.30%)
Jan 14, 2022 0.0608 0 +0.01(+10.55%)
Jan 13, 2022 0.0558 0.0559 0.0550 0.0550 40,000 -0.00(-1.79%)
Jan 12, 2022 0.0611 0.0611 0.0560 0.0560 2,200 -0.00(-6.67%)
Jan 11, 2022 0.0600 0.0627 0.0593 0.0600 62,250 -0.01(-13.04%)
Jan 10, 2022 0.0551 0.0690 0.0511 0.0690 46,700 +0.01(+26.14%)
Jan 07, 2022 0.0554 0.0606 0.0547 0.0547 147,750 +0.00(+9.62%)
Jan 06, 2022 0.0520 0.0540 0.0499 0.0499 80,000 -0.00(-5.31%)
Jan 05, 2022 0.0493 0.0580 0.0493 0.0527 76,740 -0.01(-10.68%)
Jan 04, 2022 0.0470 0.0602 0.0470 0.0590 254,169 +0.00(+3.51%)
Jan 03, 2022 0.0564 0.0666 0.0530 0.0570 38,900 +0.00(+8.37%)
Dec 31, 2021 0.0515 0.0550 0.0473 0.0526 265,595 -0.00(-0.94%)
Dec 30, 2021 0.0560 0.0560 0.0531 0.0531 27,027 -0.00(-1.67%)
Dec 29, 2021 0.0566 0.0700 0.0505 0.0540 62,075 +0.00(+4.85%)
Dec 28, 2021 0.0613 0.0637 0.0480 0.0515 59,246 +0.00(+0.98%)
Dec 27, 2021 0.0632 0.0632 0.0468 0.0510 59,961 +0.00(+0.00%)
Dec 23, 2021 0.0373 0.0510 0.0373 0.0510 390,922 +0.01(+13.33%)
Dec 22, 2021 0.0475 0.0475 0.0450 0.0450 90,300 -0.01(-14.29%)
Dec 21, 2021 0.0525 0.0525 0.0425 0.0525 111,350 +0.00(+2.94%)
Dec 20, 2021 0.0505 0.0510 0.0415 0.0510 83,500 -0.00(-0.78%)
Dec 17, 2021 0.0470 0.0514 0.0470 0.0514 21,050 +0.00(+1.18%)
Dec 16, 2021 0.0619 0.0625 0.0473 0.0508 227,490 -0.00(-3.79%)
Dec 15, 2021 0.0539 0.0606 0.0516 0.0528 66,250 +0.00(+3.73%)
Dec 14, 2021 0.0548 0.0609 0.0500 0.0509 1,131,890 +0.00(+1.80%)
Dec 13, 2021 0.0561 0.0561 0.0500 0.0500 352,701 +0.00(+5.93%)
Dec 10, 2021 0.0422 0.0510 0.0422 0.0472 59,490 +0.00(+0.85%)
Dec 09, 2021 0.0500 0.0519 0.0453 0.0468 100,900 -0.00(-0.43%)
Dec 08, 2021 0.0433 0.0554 0.0433 0.0470 855,433 +0.00(+4.44%)
Dec 07, 2021 0.0548 0.0550 0.0450 0.0450 345,234 -0.01(-25.00%)
Dec 06, 2021 0.0625 0.0625 0.0586 0.0600 22,248 +0.00(+2.21%)
Dec 03, 2021 0.0629 0.0629 0.0579 0.0587 576,300 +0.01(+10.13%)
Dec 02, 2021 0.0717 0.0717 0.0533 0.0533 475,150 -0.01(-20.45%)
Dec 01, 2021 0.0750 0.0800 0.0595 0.0670 280,950 -0.01(-9.95%)
Nov 30, 2021 0.0765 0.0765 0.0744 0.0744 1,420 +0.01(+15.71%)
Nov 29, 2021 0.0650 0.0797 0.0643 0.0643 475,126 -0.01(-12.52%)
Nov 26, 2021 0.0753 0.0753 0.0695 0.0735 65,190 -0.01(-8.35%)
Nov 24, 2021 0.0820 0.0933 0.0700 0.0802 61,193 -0.00(-4.52%)
Nov 23, 2021 0.0980 0.0980 0.0840 0.0840 237,775 -0.00(-1.52%)
Nov 22, 2021 0.0940 0.0940 0.0853 0.0853 637,552 -0.00(-4.16%)
Nov 19, 2021 0.0935 0.0963 0.0875 0.0890 467,446 +0.00(+0.91%)
Nov 18, 2021 0.0990 0.0929 0.0882 0.0882 576,014 -0.01(-11.36%)
Nov 17, 2021 0.1039 0.1039 0.0923 0.0995 90,751 -0.00(-0.10%)
Nov 16, 2021 0.0999 0.1150 0.0910 0.0996 264,155 +0.00(+0.61%)
Nov 15, 2021 0.0770 0.0999 0.0770 0.0990 572,987 +0.01(+10.00%)
Nov 12, 2021 0.0832 0.0900 0.0800 0.0900 90,800 +0.01(+12.50%)
Nov 11, 2021 0.0775 0.0800 0.0685 0.0800 173,540 +0.02(+31.58%)
Nov 10, 2021 0.0553 0.0608 81,525 +0.00(+0.00%)
Nov 09, 2021 0.0525 0.0608 0.0510 0.0608 545,863 +0.00(+7.99%)
Nov 08, 2021 0.0600 0.0608 0.0515 0.0563 139,071 +0.00(+7.24%)
Nov 05, 2021 0.0602 0.0605 0.0525 0.0525 27,321 -0.00(-7.57%)
Nov 04, 2021 0.0556 0.0585 0.0531 0.0568 1,274,862 -0.00(-5.33%)
Nov 03, 2021 0.0605 0.0608 0.0520 0.0600 2,342,364 +0.00(+6.38%)
Nov 02, 2021 0.0510 0.0608 0.0486 0.0564 2,406,052 +0.01(+10.59%)
Nov 01, 2021 0.0515 0.0500 0.0503 0.0510 721,754 +0.00(+2.00%)
Oct 29, 2021 0.0500 0.0520 0.0484 0.0500 991,590 -0.00(-1.96%)
Oct 28, 2021 0.0525 0.0525 0.0510 0.0510 190,000 +0.00(+0.99%)
Oct 27, 2021 0.0522 0.0525 0.0505 0.0505 272,274 -0.00(-1.94%)
Oct 26, 2021 0.0518 0.0518 0.0500 0.0515 87,152 +0.00(+3.00%)
Oct 25, 2021 0.0528 0.0528 0.0495 0.0500 621,780 -0.00(-5.48%)
Oct 22, 2021 0.0514 0.0529 0.0514 0.0529 3,173 +0.00(+0.38%)
Oct 21, 2021 0.0550 0.0555 0.0511 0.0527 340,910 +0.00(+5.40%)
Oct 20, 2021 0.0510 0.0530 0.0500 0.0500 76,305 -0.00(-5.66%)
Oct 19, 2021 0.0521 0.0521 0.0521 0.0530 143,721 -0.00(-1.30%)
Oct 18, 2021 0.0527 0.0560 0.0500 0.0537 258,143 +0.00(+1.90%)
Oct 15, 2021 0.0511 0.0530 0.0500 0.0527 47,386 +0.00(+0.19%)
Oct 14, 2021 0.0561 0.0600 0.0500 0.0526 149,553 -0.00(-7.23%)
Oct 13, 2021 0.0600 0.0600 0.0567 0.0567 44,670 +0.00(+0.71%)
Oct 12, 2021 0.0550 0.0608 0.0542 0.0563 346,090 +0.00(+5.63%)
Oct 11, 2021 0.0540 0.0540 0.0500 0.0533 97,263 +0.00(+2.50%)
Oct 08, 2021 0.0540 0.0540 0.0520 0.0520 604,141 -0.00(-3.70%)
Oct 07, 2021 0.0575 0.0597 0.0520 0.0540 622,214 -0.01(-9.85%)
Oct 06, 2021 0.0605 0.0605 0.0562 0.0599 229,226 -0.00(-0.17%)
Oct 05, 2021 0.0624 0.0645 0.0596 0.0600 671,990 -0.01(-10.18%)
Oct 04, 2021 0.0700 0.0700 0.0650 0.0668 54,270 -0.00(-0.30%)
Oct 01, 2021 0.0643 0.0670 0.0627 0.0670 440,460 +0.00(+3.40%)
Sep 30, 2021 0.0700 0.0700 0.0600 0.0648 115,050 -0.00(-2.99%)
Sep 29, 2021 0.0628 0.0705 0.0614 0.0668 151,846 -0.00(-2.48%)
Sep 28, 2021 0.0600 0.0685 0.0567 0.0685 56,180 +0.01(+8.04%)
Sep 27, 2021 0.0640 0.0670 0.0634 0.0634 729,869 +0.00(+1.77%)
Sep 24, 2021 0.0700 0.0700 0.0600 0.0623 174,528 -0.00(-5.61%)
Sep 23, 2021 0.0648 0.0749 0.0621 0.0660 51,800 -0.00(-3.65%)
Sep 22, 2021 0.0650 0.0700 0.0640 0.0685 119,715 +0.00(+2.39%)
Sep 21, 2021 0.0640 0.0670 0.0573 0.0669 159,964 +0.00(+1.21%)
Sep 20, 2021 0.0680 0.0680 0.0655 0.0661 179,801 -0.00(-2.79%)
Sep 17, 2021 0.0689 0.0700 0.0675 0.0680 127,300 -0.00(-0.44%)
Sep 16, 2021 0.0650 0.0683 0.0640 0.0683 992,990 +0.00(+1.64%)
Sep 15, 2021 0.0730 0.0730 0.0672 0.0672 110,000 -0.00(-4.00%)
Sep 14, 2021 0.0769 0.0769 0.0700 0.0700 307,701 -0.00(-2.10%)
Sep 13, 2021 0.0780 0.0780 0.0680 0.0715 41,100 +0.00(+4.53%)
Sep 10, 2021 0.0605 0.0684 0.0605 0.0684 3,245 +0.00(+1.18%)
Sep 09, 2021 0.0800 0.0800 0.0632 0.0676 123,527 -0.01(-14.10%)
Sep 07, 2021 0.0787 0.0787 0.0787 23 +0.00(+2.08%)
Sep 03, 2021 0.0700 0.0900 0.0700 0.0771 55,669 +0.00(+6.79%)
Sep 02, 2021 0.0840 0.0840 0.0722 0.0722 42,650 -0.01(-8.38%)
Sep 01, 2021 0.0800 0.0800 0.0745 0.0788 31,376 +0.01(+9.44%)
Aug 31, 2021 0.0795 0.0875 0.0667 0.0720 167,917 -0.01(-12.09%)
Aug 30, 2021 0.1005 0.1005 0.0700 0.0819 43,711 -0.01(-12.41%)
Aug 27, 2021 0.0716 0.0935 0.0716 0.0935 305,274 +0.03(+40.39%)
Aug 26, 2021 0.0798 0.0798 0.0666 0.0666 152,220 -0.01(-9.88%)
Aug 25, 2021 0.0680 0.0739 0.0625 0.0739 36,839 +0.01(+8.68%)
Aug 24, 2021 0.0680 0.0680 0.0680 0.0680 4,750 +0.00(+0.00%)
Aug 23, 2021 0.0717 0.0717 0.0656 0.0680 91,485 +0.00(+5.43%)
Aug 20, 2021 0.0700 0.0774 0.0609 0.0645 132,100 -0.01(-12.24%)
Aug 19, 2021 0.0728 0.0742 0.0611 0.0735 226,655 -0.00(-1.21%)
Aug 18, 2021 0.0792 0.0792 0.0707 0.0744 96,404 -0.00(-3.00%)
Aug 17, 2021 0.0755 0.0790 0.0755 0.0767 121,574 -0.00(-4.12%)
Aug 16, 2021 0.0800 0.0800 0.0756 0.0800 105,972 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0800 0.0752 0.0800 21,751 +0.01(+8.55%)
Aug 12, 2021 0.0706 0.0737 0.0706 0.0737 505,250 -0.01(-7.88%)
Aug 11, 2021 0.0719 0.0800 0.0719 0.0800 8,900 +0.01(+7.38%)
Aug 10, 2021 0.0736 0.0750 0.0714 0.0745 170,950 -0.00(-0.67%)
Aug 09, 2021 0.0741 0.0780 0.0720 0.0750 60,352 -0.00(-6.13%)
Aug 06, 2021 0.0720 0.0799 0.0710 0.0799 64,631 +0.01(+10.21%)
Aug 05, 2021 0.0767 0.0767 0.0720 0.0725 53,050 -0.00(-4.48%)
Aug 04, 2021 0.0764 0.0765 0.0701 0.0759 108,104 +0.01(+9.52%)
Aug 03, 2021 0.0745 0.0751 0.0650 0.0693 194,372 -0.01(-7.60%)
Aug 02, 2021 0.0725 0.0760 0.0725 0.0750 125,001 +0.00(+5.63%)
Jul 30, 2021 0.0754 0.0790 0.0710 0.0710 39,775 -0.01(-9.90%)
Jul 29, 2021 0.0709 0.0790 0.0709 0.0788 17,950 -0.00(-1.50%)
Jul 28, 2021 0.0799 0.0800 0.0750 0.0800 68,510 -0.01(-5.88%)
Jul 27, 2021 0.0880 0.0886 0.0850 0.0850 200,585 -0.00(-3.41%)
Jul 26, 2021 0.0813 0.0880 0.0813 0.0880 50,850 +0.00(+1.38%)
Jul 23, 2021 0.0885 0.0885 0.0855 0.0868 33,645 -0.00(-1.36%)
Jul 22, 2021 0.0900 0.0935 0.0880 0.0880 440,307 +0.00(+2.33%)
Jul 21, 2021 0.0881 0.0881 0.0854 0.0860 45,051 -0.00(-4.44%)
Jul 20, 2021 0.0870 0.0900 0.0870 0.0900 28,275 +0.01(+6.26%)
Jul 19, 2021 0.0874 0.0900 0.0847 0.0847 22,000 -0.00(-4.08%)
Jul 16, 2021 0.0900 0.0900 0.0847 0.0883 79,208 +0.00(+1.15%)
Jul 15, 2021 0.0896 0.0900 0.0873 0.0873 28,310 -0.00(-1.24%)
Jul 14, 2021 0.1046 0.1046 0.0884 0.0884 176,634 -0.02(-15.49%)
Jul 13, 2021 0.1028 0.1046 0.0985 0.1046 33,301 -0.00(-0.19%)
Jul 12, 2021 0.1094 0.1094 0.1027 0.1048 5,640 -0.00(-2.42%)
Jul 09, 2021 0.1049 0.1100 0.0997 0.1074 14,350 +0.00(+3.47%)
Jul 08, 2021 0.1000 0.1076 0.1000 0.1038 199,377 -0.00(-0.76%)
Jul 07, 2021 0.1009 0.1047 0.0985 0.1046 127,197 +0.00(+1.95%)
Jul 06, 2021 0.0954 0.1026 0.0954 0.1026 120,668 +0.00(+0.59%)
Jul 02, 2021 0.0999 0.1020 0.0966 0.1020 157,720 +0.00(+2.00%)
Jul 01, 2021 0.1019 0.1020 0.0925 0.1000 26,823 +0.00(+2.99%)
Jun 30, 2021 0.0898 0.0975 0.0896 0.0971 196,862 +0.01(+6.59%)
Jun 29, 2021 0.0847 0.0911 0.0809 0.0911 158,900 +0.01(+8.58%)
Jun 28, 2021 0.1010 0.1010 0.0820 0.0839 151,355 -0.01(-6.78%)
Jun 25, 2021 0.0937 0.0940 0.0839 0.0900 185,340 -0.00(-4.76%)
Jun 24, 2021 0.1119 0.1119 0.0945 0.0945 266,921 -0.02(-14.71%)
Jun 23, 2021 0.1010 0.1109 0.1010 0.1108 6,186 -0.00(-2.81%)
Jun 22, 2021 0.1196 0.1196 0.0992 0.1140 100,950 +0.00(+2.06%)
Jun 21, 2021 0.1067 0.1210 0.1067 0.1117 246,024 -0.00(-1.15%)
Jun 18, 2021 0.1210 0.1215 0.1100 0.1130 266,737 -0.01(-7.30%)
Jun 17, 2021 0.1220 0.1220 0.1154 0.1219 215,650 +0.00(+0.08%)
Jun 16, 2021 0.1433 0.1433 0.1186 0.1218 168,111 -0.02(-13.00%)
Jun 15, 2021 0.1351 0.1528 0.1320 0.1400 46,680 +0.00(+1.82%)
Jun 14, 2021 0.1324 0.1441 0.1225 0.1375 146,763 -0.01(-7.41%)
Jun 11, 2021 0.1371 0.1527 0.1325 0.1485 134,270 +0.00(+0.68%)
Jun 10, 2021 0.1467 0.1533 0.1408 0.1475 144,785 +0.00(+2.08%)
Jun 09, 2021 0.1566 0.1575 0.1347 0.1445 442,876 -0.01(-6.77%)
Jun 08, 2021 0.1500 0.1550 0.1497 0.1550 354,344 +0.01(+3.68%)
Jun 07, 2021 0.1400 0.1499 0.1392 0.1495 546,765 +0.00(+2.82%)
Jun 04, 2021 0.1280 0.1570 0.1280 0.1454 85,932 +0.01(+3.56%)
Jun 03, 2021 0.1638 0.1680 0.1404 0.1404 75,047 -0.02(-11.14%)
Jun 02, 2021 0.1478 0.1580 0.1478 0.1580 112,800 +0.01(+8.59%)
Jun 01, 2021 0.1463 0.1475 0.1408 0.1455 12,472 +0.01(+3.93%)
May 28, 2021 0.1355 0.1430 0.1355 0.1400 42,524 -0.00(-1.75%)
May 27, 2021 0.1380 0.1500 0.1380 0.1425 110,127 -0.01(-3.59%)
May 26, 2021 0.1428 0.1500 0.1400 0.1478 160,886 +0.00(+0.20%)
May 25, 2021 0.1500 0.1550 0.1475 0.1475 69,655 -0.00(-1.67%)
May 24, 2021 0.1587 0.1599 0.1450 0.1500 38,678 -0.00(-0.99%)
May 21, 2021 0.1330 0.1600 0.1330 0.1515 173,687 +0.00(+2.50%)
May 20, 2021 0.1396 0.1499 0.1396 0.1478 198,000 +0.01(+5.57%)
May 19, 2021 0.1435 0.1530 0.1280 0.1400 477,949 -0.02(-11.62%)
May 18, 2021 0.1550 0.1680 0.1395 0.1584 562,240 +0.02(+17.33%)
May 17, 2021 0.1398 0.1398 0.1319 0.1350 28,463 -0.01(-3.57%)
May 14, 2021 0.1402 0.1402 0.1309 0.1400 48,612 +0.00(+0.00%)
May 13, 2021 0.1400 0.1600 0.1398 0.1400 60,326 +0.00(+0.00%)
May 12, 2021 0.1500 0.1500 0.1322 0.1400 19,040 +0.00(+0.00%)
May 11, 2021 0.1537 0.1599 0.1224 0.1400 89,554 -0.01(-8.85%)
May 10, 2021 0.1447 0.1600 0.1447 0.1536 11,550 +0.00(+0.46%)
May 07, 2021 0.1455 0.1564 0.1436 0.1529 34,600 +0.00(+3.10%)
May 06, 2021 0.1513 0.1513 0.1442 0.1483 159,060 +0.01(+5.03%)
May 05, 2021 0.1498 0.1556 0.1412 0.1412 4,277 -0.00(-0.91%)
May 04, 2021 0.1469 0.1498 0.1425 0.1425 4,410 -0.00(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.