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

Micromem Technologies Inc (OP: MMTIF )

0.0189 -0.0011 (-5.50%)
Streaming Delayed Price Updated: 10:26 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 30, 2020 0.0368 0.0368 0.0273 0.0280 172,940 -0.00(-13.85%)
Apr 29, 2020 0.0300 0.0332 0.0300 0.0325 78,960 +0.00(+2.85%)
Apr 28, 2020 0.0317 0.0317 0.0316 0.0316 5,430 -0.00(-9.46%)
Apr 27, 2020 0.0350 0.0350 0.0276 0.0349 109,086 +0.00(+7.38%)
Apr 24, 2020 0.0364 0.0364 0.0288 0.0325 24,800 -0.00(-0.61%)
Apr 23, 2020 0.0310 0.0379 0.0300 0.0327 617,404 -0.01(-13.72%)
Apr 22, 2020 0.0350 0.0379 0.0347 0.0379 224,330 +0.00(+0.00%)
Apr 21, 2020 0.0342 0.0379 0.0342 0.0379 127,254 -0.01(-13.67%)
Apr 20, 2020 0.0350 0.0450 0.0350 0.0439 106,026 -0.00(-2.44%)
Apr 17, 2020 0.0450 0.0450 0.0380 0.0450 10,400 +0.01(+19.05%)
Apr 16, 2020 0.0380 0.0444 0.0370 0.0378 322,000 -0.01(-24.40%)
Apr 15, 2020 0.0350 0.0500 0.0300 0.0500 405,849 -0.00(-9.09%)
Apr 14, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Apr 13, 2020 0.0444 0.0500 0.0301 0.0500 32,529 +0.02(+61.29%)
Apr 09, 2020 0.0379 0.0379 0.0310 0.0310 341,300 -0.01(-18.21%)
Apr 08, 2020 0.0370 0.0379 0.0331 0.0379 626,805 +0.00(+11.47%)
Apr 07, 2020 0.0360 0.0395 0.0330 0.0340 556,732 -0.00(-5.56%)
Apr 06, 2020 0.0320 0.0360 0.0320 0.0360 34,842 +0.00(+5.88%)
Apr 03, 2020 0.0350 0.0350 0.0340 0.0340 246,500 -0.00(-12.82%)
Apr 02, 2020 0.0400 0.0400 0.0390 0.0390 78,374 -0.00(-2.26%)
Apr 01, 2020 0.0440 0.0440 0.0379 0.0399 31,725 +0.00(+3.37%)
Mar 31, 2020 0.0449 0.0450 0.0386 0.0386 76,058 -0.00(-3.50%)
Mar 30, 2020 0.0449 0.0449 0.0350 0.0400 209,056 -0.00(-5.88%)
Mar 27, 2020 0.0480 0.0480 0.0401 0.0425 294,600 -0.01(-11.46%)
Mar 26, 2020 0.0475 0.0480 0.0400 0.0480 641,186 +0.00(+9.59%)
Mar 25, 2020 0.0475 0.0475 0.0438 0.0438 216,381 +0.00(+1.86%)
Mar 24, 2020 0.0504 0.0504 0.0395 0.0430 350,851 -0.01(-17.31%)
Mar 23, 2020 0.0500 0.0590 0.0440 0.0520 499,149 +0.00(+4.00%)
Mar 20, 2020 0.0500 0.0547 0.0475 0.0500 201,400 -0.00(-0.99%)
Mar 19, 2020 0.0516 0.0547 0.0451 0.0505 219,617 +0.00(+1.00%)
Mar 18, 2020 0.0684 0.0731 0.0490 0.0500 604,878 -0.01(-14.38%)
Mar 17, 2020 0.0622 0.0648 0.0570 0.0584 288,397 -0.01(-16.45%)
Mar 16, 2020 0.0610 0.0795 0.0535 0.0699 43,243 -0.01(-12.52%)
Mar 13, 2020 0.0674 0.0845 0.0600 0.0799 33,700 +0.01(+21.06%)
Mar 12, 2020 0.0650 0.0846 0.0600 0.0660 296,464 -0.01(-10.33%)
Mar 11, 2020 0.0855 0.0855 0.0650 0.0736 89,230 -0.01(-13.92%)
Mar 10, 2020 0.0555 0.0855 0.0555 0.0855 2,150 +0.01(+12.20%)
Mar 09, 2020 0.0745 0.0796 0.0620 0.0762 183,110 -0.02(-17.17%)
Mar 06, 2020 0.0711 0.0945 0.0711 0.0920 196,600 +0.01(+8.24%)
Mar 05, 2020 0.0900 0.0900 0.0848 0.0850 67,651 -0.00(-5.56%)
Mar 04, 2020 0.0879 0.0900 0.0879 0.0900 58,726 +0.00(+0.56%)
Mar 03, 2020 0.0830 0.0996 0.0830 0.0895 59,723 +0.01(+10.49%)
Mar 02, 2020 0.0775 0.0948 0.0755 0.0810 130,758 -0.01(-9.40%)
Feb 28, 2020 0.0590 0.0894 0.0590 0.0894 49,000 +0.02(+34.03%)
Feb 27, 2020 0.1026 0.1026 0.0667 0.0667 117,926 -0.01(-7.49%)
Feb 26, 2020 0.0980 0.1026 0.0714 0.0721 141,820 -0.01(-15.18%)
Feb 25, 2020 0.0942 0.0962 0.0588 0.0850 475,031 -0.02(-15.42%)
Feb 24, 2020 0.1000 0.1086 0.0895 0.1005 247,200 -0.01(-7.80%)
Feb 21, 2020 0.1100 0.1100 0.0931 0.1090 170,500 -0.00(-0.91%)
Feb 20, 2020 0.1208 0.1208 0.1100 0.1100 56,377 -0.01(-4.35%)
Feb 19, 2020 0.1200 0.1281 0.1075 0.1150 169,315 -0.01(-6.73%)
Feb 18, 2020 0.0968 0.1250 0.0968 0.1233 555,062 +0.02(+14.17%)
Feb 14, 2020 0.1059 0.1080 0.0900 0.1080 93,500 +0.01(+14.77%)
Feb 13, 2020 0.0957 0.1031 0.0941 0.0941 18,873 -0.01(-5.90%)
Feb 12, 2020 0.0720 0.1078 0.0720 0.1000 340,300 +0.01(+17.65%)
Feb 11, 2020 0.0667 0.1080 0.0667 0.0850 592,095 +0.00(+5.99%)
Feb 10, 2020 0.0675 0.0802 0.0630 0.0802 298,897 +0.02(+25.31%)
Feb 07, 2020 0.0690 0.0690 0.0552 0.0640 298,700 -0.00(-0.62%)
Feb 06, 2020 0.0552 0.0662 0.0549 0.0644 71,960 -0.00(-6.53%)
Feb 05, 2020 0.0540 0.0689 0.0540 0.0689 40,131 +0.00(+0.44%)
Feb 04, 2020 0.0600 0.0690 0.0591 0.0686 126,566 +0.00(+7.19%)
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.