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

Micromem Technologies Inc (OP: MMTIF )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 2:35 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 (%)
May 29, 2020 0.0282 0.0282 0.0230 0.0230 202,600 -0.00(-2.13%)
May 28, 2020 0.0234 0.0245 0.0230 0.0235 354,200 -0.00(-5.24%)
May 27, 2020 0.0260 0.0270 0.0242 0.0248 81,859 -0.00(-8.15%)
May 26, 2020 0.0273 0.0274 0.0250 0.0270 227,001 -0.00(-8.47%)
May 22, 2020 0.0251 0.0295 0.0210 0.0295 364,600 +0.01(+29.39%)
May 21, 2020 0.0246 0.0246 0.0228 0.0228 71,931 -0.00(-6.94%)
May 20, 2020 0.0246 0.0246 0.0245 0.0245 200,024 +0.00(+15.57%)
May 19, 2020 0.0245 0.0246 0.0212 0.0212 393,025 -0.00(-14.17%)
May 18, 2020 0.0247 0.0247 0.0208 0.0247 24,000 +0.00(+8.33%)
May 15, 2020 0.0227 0.0228 0.0227 0.0228 40,000 -0.00(-5.00%)
May 14, 2020 0.0228 0.0247 0.0228 0.0240 39,484 -0.00(-2.83%)
May 13, 2020 0.0228 0.0247 0.0223 0.0247 57,235 +0.00(+7.39%)
May 12, 2020 0.0247 0.0248 0.0230 0.0230 35,550 -0.00(-7.26%)
May 11, 2020 0.0248 0.0248 0.0248 0.0248 27,500 +0.00(+5.98%)
May 08, 2020 0.0238 0.0249 0.0234 0.0234 209,800 -0.00(-1.68%)
May 07, 2020 0.0300 0.0300 0.0205 0.0238 374,225 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0222 0.0238 135,236 -0.00(-10.19%)
May 05, 2020 0.0245 0.0288 0.0206 0.0265 407,697 -0.00(-3.64%)
May 04, 2020 0.0299 0.0299 0.0259 0.0275 889,234 +0.00(+7.84%)
May 01, 2020 0.0277 0.0292 0.0200 0.0255 677,000 -0.00(-8.93%)
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%)
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.