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

Micromem Technologies Inc (OP: MMTIF )

0.0183 -0.0017 (-8.50%)
Streaming Delayed Price Updated: 11:52 AM 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 28, 2023 0.1037 0.1149 0.0995 0.1114 272,752 +0.00(+0.91%)
Apr 27, 2023 0.1250 0.1250 0.1000 0.1104 575,881 -0.01(-9.36%)
Apr 26, 2023 0.1198 0.1249 0.1150 0.1218 163,731 -0.00(-0.16%)
Apr 25, 2023 0.1225 0.1256 0.1200 0.1220 113,307 -0.00(-0.65%)
Apr 24, 2023 0.1277 0.1300 0.1200 0.1228 186,134 -0.00(-1.76%)
Apr 21, 2023 0.1207 0.1277 0.1200 0.1250 486,435 +0.00(+0.00%)
Apr 20, 2023 0.1103 0.1250 0.1103 0.1250 248,958 +0.01(+4.34%)
Apr 19, 2023 0.1478 0.1478 0.1156 0.1198 264,432 -0.01(-9.10%)
Apr 18, 2023 0.1255 0.1349 0.1255 0.1318 576,194 +0.01(+5.02%)
Apr 17, 2023 0.1280 0.1340 0.1240 0.1255 835,155 +0.00(+2.45%)
Apr 14, 2023 0.1060 0.1248 0.1060 0.1225 647,016 +0.02(+15.02%)
Apr 13, 2023 0.1190 0.1240 0.1023 0.1065 597,011 -0.01(-10.88%)
Apr 12, 2023 0.1244 0.1270 0.1190 0.1195 481,095 -0.01(-5.01%)
Apr 11, 2023 0.1295 0.1300 0.1176 0.1258 374,721 -0.00(-0.08%)
Apr 10, 2023 0.1200 0.1292 0.1140 0.1259 518,852 +0.01(+4.92%)
Apr 06, 2023 0.1150 0.1200 0.1075 0.1200 393,506 +0.02(+14.39%)
Apr 05, 2023 0.1190 0.1300 0.1012 0.1049 1,078,565 -0.01(-11.85%)
Apr 04, 2023 0.1000 0.1190 0.1000 0.1190 194,540 +0.01(+14.42%)
Apr 03, 2023 0.0830 0.1040 0.0790 0.1040 1,012,570 +0.02(+20.93%)
Mar 31, 2023 0.1060 0.1114 0.0842 0.0860 1,397,953 -0.03(-28.03%)
Mar 30, 2023 0.1395 0.1417 0.1195 0.1195 593,217 -0.01(-10.55%)
Mar 29, 2023 0.1174 0.1369 0.1140 0.1336 1,555,759 +0.02(+21.45%)
Mar 28, 2023 0.0856 0.1119 0.0856 0.1100 1,028,720 +0.03(+30.95%)
Mar 27, 2023 0.0850 0.0866 0.0730 0.0840 786,616 +0.01(+10.82%)
Mar 24, 2023 0.0776 0.0800 0.0746 0.0758 182,383 -0.00(-1.56%)
Mar 23, 2023 0.0817 0.0830 0.0760 0.0770 544,439 -0.00(-0.13%)
Mar 22, 2023 0.0800 0.0800 0.0720 0.0771 310,235 -0.00(-1.41%)
Mar 21, 2023 0.0727 0.0830 0.0670 0.0782 430,991 +0.01(+19.75%)
Mar 20, 2023 0.0830 0.0852 0.0628 0.0653 817,982 -0.01(-17.86%)
Mar 17, 2023 0.0475 0.0795 0.0410 0.0795 2,456,161 +0.03(+64.60%)
Mar 16, 2023 0.0600 0.0645 0.0441 0.0483 2,288,721 -0.01(-16.72%)
Mar 15, 2023 0.0498 0.0800 0.0464 0.0580 1,485,977 +0.01(+16.00%)
Mar 14, 2023 0.0489 0.0500 0.0435 0.0500 49,097 +0.00(+7.30%)
Mar 13, 2023 0.0440 0.0492 0.0432 0.0466 107,377 +0.00(+8.88%)
Mar 10, 2023 0.0403 0.0440 0.0391 0.0428 345,819 +0.00(+5.68%)
Mar 09, 2023 0.0434 0.0434 0.0405 0.0405 130,710 -0.00(-1.22%)
Mar 08, 2023 0.0350 0.0410 0.0350 0.0410 483,215 +0.00(+9.33%)
Mar 07, 2023 0.0395 0.0410 0.0375 0.0375 484,346 -0.00(-5.06%)
Mar 06, 2023 0.0393 0.0402 0.0393 0.0395 100,680 -0.00(-1.50%)
Mar 03, 2023 0.0430 0.0430 0.0391 0.0401 78,915 -0.00(-0.74%)
Mar 02, 2023 0.0450 0.0459 0.0398 0.0404 881,980 -0.00(-6.91%)
Mar 01, 2023 0.0437 0.0437 0.0420 0.0434 93,000 +0.00(+0.93%)
Feb 28, 2023 0.0454 0.0454 0.0423 0.0430 182,389 +0.00(+0.00%)
Feb 27, 2023 0.0435 0.0440 0.0415 0.0430 172,786 +0.00(+3.86%)
Feb 24, 2023 0.0405 0.0418 0.0405 0.0414 82,701 +0.00(+12.50%)
Feb 23, 2023 0.0387 0.0390 0.0360 0.0368 209,572 -0.00(-9.80%)
Feb 22, 2023 0.0372 0.0408 0.0372 0.0408 99,627 +0.01(+16.57%)
Feb 21, 2023 0.0346 0.0378 0.0346 0.0350 131,000 -0.00(-1.41%)
Feb 17, 2023 0.0400 0.0400 0.0355 0.0355 285,359 -0.01(-13.83%)
Feb 16, 2023 0.0390 0.0412 0.0350 0.0412 1,016,377 +0.00(+3.00%)
Feb 15, 2023 0.0400 0.0400 0.0365 0.0400 510,605 +0.00(+7.82%)
Feb 14, 2023 0.0395 0.0410 0.0371 0.0371 971,522 -0.00(-7.25%)
Feb 13, 2023 0.0410 0.0410 0.0388 0.0400 132,411 -0.00(-2.44%)
Feb 10, 2023 0.0400 0.0420 0.0390 0.0410 1,142,358 +0.00(+8.47%)
Feb 09, 2023 0.0388 0.0420 0.0373 0.0378 893,565 -0.00(-5.50%)
Feb 08, 2023 0.0450 0.0450 0.0390 0.0400 761,617 -0.00(-2.44%)
Feb 07, 2023 0.0440 0.0445 0.0380 0.0410 1,342,257 -0.00(-6.82%)
Feb 06, 2023 0.0437 0.0500 0.0380 0.0440 1,237,208 +0.01(+20.55%)
Feb 03, 2023 0.0380 0.0400 0.0326 0.0365 1,632,490 +0.00(+6.41%)
Feb 02, 2023 0.0345 0.0350 0.0320 0.0343 1,075,099 +0.00(+10.29%)
Feb 01, 2023 0.0308 0.0311 0.0256 0.0311 726,765 -0.00(-2.81%)
Jan 31, 2023 0.0322 0.0322 0.0320 0.0320 202,748 +0.00(+4.92%)
Jan 30, 2023 0.0370 0.0370 0.0305 0.0305 979,400 -0.00(-7.58%)
Jan 27, 2023 0.0350 0.0350 0.0330 0.0330 61,800 +0.00(+8.55%)
Jan 26, 2023 0.0325 0.0328 0.0304 0.0304 1,773,165 -0.00(-7.60%)
Jan 25, 2023 0.0365 0.0365 0.0316 0.0329 380,000 -0.00(-9.86%)
Jan 24, 2023 0.0353 0.0365 0.0353 0.0365 15,000 +0.00(+0.27%)
Jan 23, 2023 0.0372 0.0372 0.0330 0.0364 604,975 +0.00(+5.51%)
Jan 20, 2023 0.0353 0.0355 0.0325 0.0345 530,164 -0.00(-1.71%)
Jan 19, 2023 0.0350 0.0370 0.0350 0.0351 582,000 +0.00(+2.33%)
Jan 18, 2023 0.0382 0.0382 0.0306 0.0343 349,352 -0.00(-10.44%)
Jan 17, 2023 0.0381 0.0400 0.0357 0.0383 397,330 +0.00(+3.51%)
Jan 13, 2023 0.0380 0.0380 0.0350 0.0370 574,000 +0.00(+4.23%)
Jan 12, 2023 0.0385 0.0385 0.0338 0.0355 1,785,479 -0.00(-7.79%)
Jan 11, 2023 0.0395 0.0410 0.0365 0.0385 186,204 -0.00(-8.33%)
Jan 10, 2023 0.0430 0.0440 0.0392 0.0420 259,000 -0.00(-4.11%)
Jan 09, 2023 0.0441 0.0496 0.0438 0.0438 61,700 -0.00(-7.59%)
Jan 06, 2023 0.0418 0.0474 0.0390 0.0474 27,700 +0.01(+15.61%)
Jan 05, 2023 0.0500 0.0500 0.0389 0.0410 131,000 +0.00(+2.50%)
Jan 04, 2023 0.0400 0.0400 0.0332 0.0400 79,830 +0.00(+0.00%)
Jan 03, 2023 0.0379 0.0400 0.0379 0.0400 2,120 +0.00(+1.27%)
Dec 30, 2022 0.0330 0.0395 0.0330 0.0395 103,000 +0.00(+9.42%)
Dec 29, 2022 0.0400 0.0400 0.0361 0.0361 26,850 -0.00(-9.75%)
Dec 28, 2022 0.0381 0.0400 0.0340 0.0400 137,680 +0.00(+0.00%)
Dec 27, 2022 0.0384 0.0400 0.0382 0.0400 175,483 +0.01(+21.21%)
Dec 23, 2022 0.0350 0.0393 0.0330 0.0330 173,958 -0.00(-12.70%)
Dec 22, 2022 0.0350 0.0381 0.0350 0.0378 63,800 -0.00(-1.56%)
Dec 21, 2022 0.0379 0.0384 0.0350 0.0384 25,550 +0.00(+9.71%)
Dec 20, 2022 0.0357 0.0357 0.0350 0.0350 370,000 +0.00(+0.00%)
Dec 19, 2022 0.0350 0.0400 0.0350 0.0350 103,000 -0.00(-7.89%)
Dec 16, 2022 0.0369 0.0429 0.0369 0.0380 146,713 -0.00(-1.81%)
Dec 15, 2022 0.0387 0.0387 0.0350 0.0387 190,020 +0.00(+10.57%)
Dec 14, 2022 0.0370 0.0390 0.0350 0.0350 209,000 +0.00(+6.06%)
Dec 13, 2022 0.0420 0.0420 0.0330 0.0330 178,357 -0.00(-8.33%)
Dec 12, 2022 0.0365 0.0420 0.0360 0.0360 365,050 +0.00(+2.86%)
Dec 09, 2022 0.0350 0.0350 0.0350 0.0350 11,072 -0.00(-5.41%)
Dec 08, 2022 0.0330 0.0370 0.0330 0.0370 56,067 +0.00(+12.12%)
Dec 07, 2022 0.0351 0.0395 0.0300 0.0330 145,200 +0.00(+2.17%)
Dec 06, 2022 0.0250 0.0400 0.0250 0.0323 93,150 -0.00(-12.47%)
Dec 05, 2022 0.0464 0.0464 0.0332 0.0369 95,200 -0.00(-3.15%)
Dec 02, 2022 0.0330 0.0381 0.0323 0.0381 205,000 +0.00(+5.54%)
Dec 01, 2022 0.0361 0.0361 0.0361 0.0361 250,000 -0.00(-8.38%)
Nov 30, 2022 0.0338 0.0394 0.0321 0.0394 115,313 +0.01(+15.88%)
Nov 29, 2022 0.0348 0.0372 0.0300 0.0340 354,761 -0.01(-13.92%)
Nov 25, 2022 0.0395 0 +0.01(+14.83%)
Nov 23, 2022 0.0400 0.0400 0.0293 0.0344 521,626 -0.01(-16.91%)
Nov 22, 2022 0.0329 0.0414 0.0298 0.0414 510,250 +0.01(+33.55%)
Nov 21, 2022 0.0408 0.0409 0.0310 0.0310 32,700 -0.01(-24.39%)
Nov 18, 2022 0.0391 0.0410 0.0391 0.0410 40,118 +0.00(+2.50%)
Nov 17, 2022 0.0450 0.0480 0.0366 0.0400 334,900 -0.00(-4.76%)
Nov 16, 2022 0.0462 0.0494 0.0399 0.0420 143,061 +0.00(+3.19%)
Nov 15, 2022 0.0438 0.0438 0.0407 0.0407 3,903 -0.00(-7.29%)
Nov 14, 2022 0.0463 0.0480 0.0439 0.0439 246,840 -0.00(-9.48%)
Nov 11, 2022 0.0500 0.0500 0.0399 0.0485 195,825 +0.01(+18.29%)
Nov 10, 2022 0.0458 0.0498 0.0399 0.0410 135,694 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0525 0.0374 0.0410 1,020,211 +0.00(+4.86%)
Nov 08, 2022 0.0400 0.0420 0.0380 0.0391 225,348 +0.00(+8.31%)
Nov 07, 2022 0.0380 0.0380 0.0361 0.0361 30,361 -0.00(-5.00%)
Nov 04, 2022 0.0347 0.0380 0.0347 0.0380 145,302 +0.01(+16.92%)
Nov 03, 2022 0.0311 0.0325 0.0311 0.0325 72,100 +0.00(+2.52%)
Nov 02, 2022 0.0365 0.0365 0.0286 0.0317 220,200 +0.01(+26.29%)
Nov 01, 2022 0.0333 0.0374 0.0251 0.0251 123,048 -0.01(-25.52%)
Oct 31, 2022 0.0280 0.0337 0.0280 0.0337 51,250 +0.00(+11.59%)
Oct 28, 2022 0.0307 0.0307 0.0292 0.0302 66,266 +0.00(+2.37%)
Oct 27, 2022 0.0296 0.0365 0.0295 0.0295 18,250 -0.00(-7.52%)
Oct 26, 2022 0.0319 0.0319 0.0319 0.0319 500 +0.00(+8.14%)
Oct 25, 2022 0.0291 0.0376 0.0288 0.0295 300,149 -0.01(-18.28%)
Oct 24, 2022 0.0290 0.0361 0.0282 0.0361 113,597 -0.00(-5.00%)
Oct 21, 2022 0.0316 0.0380 0.0293 0.0380 167,710 +0.00(+12.43%)
Oct 20, 2022 0.0338 0.0338 0.0300 0.0338 15,102 -0.01(-13.11%)
Oct 19, 2022 0.0320 0.0389 0.0300 0.0389 549,112 +0.01(+21.56%)
Oct 18, 2022 0.0355 0.0355 0.0300 0.0320 851,000 +0.00(+0.00%)
Oct 17, 2022 0.0371 0.0371 0.0320 0.0320 469,115 +0.00(+6.67%)
Oct 14, 2022 0.0316 0.0328 0.0275 0.0300 1,222,723 +0.00(+0.00%)
Oct 13, 2022 0.0310 0.0330 0.0300 0.0300 663,000 -0.00(-7.69%)
Oct 12, 2022 0.0290 0.0325 0.0273 0.0325 643,890 +0.00(+0.00%)
Oct 11, 2022 0.0380 0.0380 0.0300 0.0325 476,638 -0.00(-4.41%)
Oct 10, 2022 0.0365 0.0365 0.0340 0.0340 204,000 -0.00(-10.53%)
Oct 07, 2022 0.0400 0.0400 0.0310 0.0380 803,386 +0.00(+2.70%)
Oct 06, 2022 0.0374 0.0375 0.0360 0.0370 107,745 -0.01(-11.90%)
Oct 05, 2022 0.0493 0.0493 0.0400 0.0420 297,104 -0.00(-5.83%)
Oct 04, 2022 0.0500 0.0500 0.0441 0.0446 48,037 -0.00(-5.11%)
Oct 03, 2022 0.0495 0.0495 0.0400 0.0470 227,977 +0.00(+11.90%)
Sep 30, 2022 0.0412 0.0421 0.0400 0.0420 34,000 +0.00(+5.00%)
Sep 29, 2022 0.0370 0.0400 0.0370 0.0400 92,000 +0.00(+7.53%)
Sep 28, 2022 0.0291 0.0372 0.0291 0.0372 65,960 +0.00(+9.41%)
Sep 27, 2022 0.0335 0.0350 0.0335 0.0340 81,050 +0.00(+9.68%)
Sep 26, 2022 0.0350 0.0369 0.0255 0.0310 268,813 +0.00(+0.00%)
Sep 23, 2022 0.0330 0.0330 0.0310 0.0310 63,015 -0.00(-4.91%)
Sep 22, 2022 0.0371 0.0371 0.0326 0.0326 25,390 -0.00(-4.96%)
Sep 21, 2022 0.0352 0.0352 0.0336 0.0343 20,200 -0.00(-8.04%)
Sep 20, 2022 0.0347 0.0373 0.0347 0.0373 700 +0.00(+12.69%)
Sep 19, 2022 0.0332 0.0332 0.0331 0.0331 13,465 -0.00(-5.43%)
Sep 16, 2022 0.0356 0.0356 0.0350 0.0350 5,270 -0.00(-7.89%)
Sep 15, 2022 0.0380 0.0380 0.0380 0.0380 45,100 +0.00(+0.00%)
Sep 14, 2022 0.0410 0.0410 0.0310 0.0380 974,980 -0.00(-0.52%)
Sep 13, 2022 0.0382 0.0382 0.0340 0.0382 1,092,150 +0.01(+26.91%)
Sep 12, 2022 0.0366 0.0385 0.0300 0.0301 2,070,300 -0.01(-23.60%)
Sep 09, 2022 0.0330 0.0396 0.0330 0.0394 127,003 +0.01(+19.39%)
Sep 08, 2022 0.0300 0.0330 0.0294 0.0330 1,559,202 +0.00(+0.00%)
Sep 07, 2022 0.0330 0.0350 0.0325 0.0330 383,800 +0.00(+1.54%)
Sep 06, 2022 0.0325 0.0325 0.0325 0.0325 31,000 -0.00(-2.99%)
Sep 02, 2022 0.0355 0.0355 0.0335 0.0335 83,500 -0.00(-4.29%)
Sep 01, 2022 0.0320 0.0350 0.0314 0.0350 469,000 -0.00(-0.85%)
Aug 31, 2022 0.0374 0.0374 0.0320 0.0353 113,398 -0.00(-6.61%)
Aug 30, 2022 0.0378 0.0378 0.0378 0.0378 60,000 +0.00(+5.00%)
Aug 29, 2022 0.0385 0.0385 0.0320 0.0360 634,269 -0.00(-6.49%)
Aug 26, 2022 0.0385 0.0385 0.0355 0.0385 65,000 +0.00(+4.34%)
Aug 25, 2022 0.0380 0.0410 0.0360 0.0369 355,499 -0.00(-6.58%)
Aug 24, 2022 0.0435 0.0440 0.0380 0.0395 420,761 -0.01(-14.13%)
Aug 23, 2022 0.0410 0.0460 0.0410 0.0460 103,100 +0.00(+10.58%)
Aug 22, 2022 0.0463 0.0463 0.0402 0.0416 556,734 -0.00(-10.15%)
Aug 19, 2022 0.0450 0.0475 0.0400 0.0463 947,873 +0.00(+2.89%)
Aug 18, 2022 0.0443 0.0460 0.0436 0.0450 586,398 -0.00(-4.46%)
Aug 17, 2022 0.0465 0.0500 0.0443 0.0471 41,025 +0.00(+1.95%)
Aug 16, 2022 0.0450 0.0550 0.0450 0.0462 493,910 -0.01(-13.48%)
Aug 15, 2022 0.0565 0.0565 0.0533 0.0534 63,000 -0.00(-7.29%)
Aug 12, 2022 0.0500 0.0600 0.0418 0.0576 309,400 +0.00(+5.88%)
Aug 11, 2022 0.0485 0.0599 0.0485 0.0544 31,000 +0.00(+1.30%)
Aug 10, 2022 0.0600 0.0600 0.0537 0.0537 273,451 -0.01(-10.50%)
Aug 09, 2022 0.0550 0.0600 0.0500 0.0600 14,308 +0.01(+19.76%)
Aug 08, 2022 0.0500 0.0508 0.0430 0.0501 20,764 -0.00(-5.47%)
Aug 05, 2022 0.0589 0.0589 0.0530 0.0530 712 +0.01(+21.28%)
Aug 04, 2022 0.0516 0.0549 0.0437 0.0437 50,550 -0.02(-25.68%)
Aug 03, 2022 0.0463 0.0588 0.0463 0.0588 66,100 +0.01(+27.83%)
Aug 02, 2022 0.0478 0.0555 0.0460 0.0460 30,050 -0.01(-18.29%)
Aug 01, 2022 0.0571 0.0590 0.0551 0.0563 35,955 +0.00(+5.83%)
Jul 29, 2022 0.0558 0.0558 0.0480 0.0532 24,000 +0.01(+10.83%)
Jul 28, 2022 0.0518 0.0600 0.0468 0.0480 26,550 -0.01(-18.92%)
Jul 27, 2022 0.0470 0.0753 0.0420 0.0592 590,588 +0.01(+32.44%)
Jul 26, 2022 0.0350 0.0473 0.0310 0.0447 300,480 +0.01(+13.74%)
Jul 25, 2022 0.0399 0.0399 0.0393 0.0393 13,500 +0.00(+1.03%)
Jul 22, 2022 0.0340 0.0389 0.0320 0.0389 201,932 +0.01(+21.56%)
Jul 21, 2022 0.0315 0.0340 0.0310 0.0320 26,391 +0.00(+2.89%)
Jul 20, 2022 0.0315 0.0340 0.0290 0.0311 85,141 +0.00(+7.24%)
Jul 19, 2022 0.0323 0.0340 0.0271 0.0290 405,738 -0.00(-4.61%)
Jul 18, 2022 0.0298 0.0315 0.0293 0.0304 1,472,900 +0.00(+2.36%)
Jul 15, 2022 0.0275 0.0300 0.0275 0.0297 58,199 +0.00(+3.85%)
Jul 14, 2022 0.0290 0.0300 0.0275 0.0286 287,970 -0.00(-4.35%)
Jul 13, 2022 0.0334 0.0334 0.0297 0.0299 399,337 -0.00(-10.48%)
Jul 12, 2022 0.0334 0.0334 0.0334 0.0334 250 +0.00(+0.00%)
Jul 11, 2022 0.0311 0.0334 0.0310 0.0334 4,286 +0.00(+6.03%)
Jul 08, 2022 0.0334 0.0334 0.0315 0.0315 220,000 -0.00(-5.97%)
Jul 07, 2022 0.0335 0.0335 0.0335 0.0335 104,601 +0.00(+0.00%)
Jul 06, 2022 0.0335 0.0338 0.0323 0.0335 420,000 +0.00(+0.00%)
Jul 05, 2022 0.0310 0.0335 0.0310 0.0335 599,374 +0.00(+11.67%)
Jul 01, 2022 0.0310 0.0350 0.0300 0.0300 578,291 -0.00(-6.25%)
Jun 30, 2022 0.0340 0.0340 0.0310 0.0320 576,065 -0.00(-5.88%)
Jun 29, 2022 0.0350 0.0350 0.0336 0.0340 755,000 -0.00(-5.56%)
Jun 28, 2022 0.0390 0.0390 0.0345 0.0360 169,323 +0.00(+1.98%)
Jun 27, 2022 0.0361 0.0406 0.0353 0.0353 1,580,916 +0.00(+2.02%)
Jun 24, 2022 0.0362 0.0400 0.0325 0.0346 1,955,400 -0.00(-3.89%)
Jun 23, 2022 0.0405 0.0477 0.0350 0.0360 989,912 -0.01(-20.00%)
Jun 22, 2022 0.0330 0.0450 0.0330 0.0450 1,575,073 +0.01(+37.61%)
Jun 21, 2022 0.0344 0.0355 0.0325 0.0327 844,970 -0.00(-3.82%)
Jun 17, 2022 0.0384 0.0384 0.0335 0.0340 1,005,767 -0.00(-6.85%)
Jun 16, 2022 0.0388 0.0403 0.0350 0.0365 1,549,836 -0.00(-5.19%)
Jun 15, 2022 0.0375 0.0430 0.0356 0.0385 2,582,867 +0.01(+28.33%)
Jun 14, 2022 0.0337 0.0343 0.0300 0.0300 247,100 -0.00(-11.24%)
Jun 13, 2022 0.0312 0.0350 0.0299 0.0338 457,100 +0.01(+18.18%)
Jun 10, 2022 0.0311 0.0312 0.0286 0.0286 760,090 -0.00(-7.74%)
Jun 09, 2022 0.0292 0.0310 0.0292 0.0310 920,150 +0.00(+0.00%)
Jun 08, 2022 0.0354 0.0354 0.0303 0.0310 948,144 -0.01(-17.11%)
Jun 07, 2022 0.0354 0.0374 0.0320 0.0374 3,723 +0.00(+13.33%)
Jun 06, 2022 0.0325 0.0355 0.0311 0.0330 157,491 -0.00(-8.33%)
Jun 03, 2022 0.0400 0.0400 0.0350 0.0360 460,500 +0.00(+4.35%)
Jun 02, 2022 0.0400 0.0400 0.0317 0.0345 326,815 -0.00(-0.86%)
Jun 01, 2022 0.0328 0.0348 0.0312 0.0348 9,960 +0.00(+10.13%)
May 31, 2022 0.0362 0.0373 0.0316 0.0316 55,000 -0.00(-4.24%)
May 27, 2022 0.0337 0.0361 0.0330 0.0330 167,001 -0.00(-5.71%)
May 26, 2022 0.0450 0.0450 0.0313 0.0350 535,104 -0.01(-16.47%)
May 25, 2022 0.0430 0.0430 0.0345 0.0419 165,271 -0.00(-2.56%)
May 24, 2022 0.0412 0.0430 0.0380 0.0430 58,200 +0.00(+4.62%)
May 23, 2022 0.0450 0.0450 0.0387 0.0411 320,796 +0.00(+6.20%)
May 20, 2022 0.0387 0.0387 0.0387 0.0387 2,500 +0.00(+0.00%)
May 19, 2022 0.0390 0.0489 0.0387 0.0387 48,502 -0.01(-12.05%)
May 18, 2022 0.0343 0.0440 0.0343 0.0440 52,058 +0.00(+10.28%)
May 17, 2022 0.0415 0.0415 0.0399 0.0399 54,607 -0.00(-7.21%)
May 16, 2022 0.0412 0.0455 0.0400 0.0430 84,119 +0.01(+19.44%)
May 13, 2022 0.0361 0.0432 0.0290 0.0360 114,000 -0.00(-1.10%)
May 12, 2022 0.0364 0.0364 0.0364 0.0364 390 -0.01(-15.55%)
May 11, 2022 0.0308 0.0431 0.0290 0.0431 237,647 +0.01(+39.48%)
May 10, 2022 0.0382 0.0382 0.0251 0.0309 403,302 -0.01(-16.49%)
May 09, 2022 0.0400 0.0400 0.0370 0.0370 101,000 +0.00(+0.00%)
May 06, 2022 0.0420 0.0420 0.0350 0.0370 8,720 +0.00(+0.00%)
May 05, 2022 0.0384 0.0419 0.0361 0.0370 102,248 -0.00(-7.50%)
May 04, 2022 0.0399 0.0400 0.0360 0.0400 21,792 +0.00(+5.26%)
May 03, 2022 0.0375 0.0400 0.0375 0.0380 107,000 -0.00(-11.01%)
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.