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 (%)
Jun 30, 2015 0.5000 0.5000 0.4855 0.4855 18,731 -0.01(-2.90%)
Jun 29, 2015 0.5000 0.5000 0.5000 0.5000 2,095 +0.00(+0.00%)
Jun 26, 2015 0.5288 0.5320 0.5000 0.5000 20,000 -0.05(-9.09%)
Jun 25, 2015 0.5300 0.5600 0.5300 0.5500 4,610 +0.04(+7.84%)
Jun 24, 2015 0.5250 0.5250 0.5030 0.5100 41,528 +0.00(+0.00%)
Jun 23, 2015 0.5101 0.5484 0.5100 0.5100 10,994 -0.04(-7.27%)
Jun 22, 2015 0.5030 0.5600 0.5030 0.5500 92,998 +0.02(+3.77%)
Jun 19, 2015 0.5200 0.5339 0.5100 0.5300 19,465 +0.04(+7.48%)
Jun 18, 2015 0.6036 0.6036 0.4931 0.4931 17,545 -0.06(-11.15%)
Jun 17, 2015 0.5555 0.5600 0.5500 0.5550 13,100 +0.06(+11.00%)
Jun 16, 2015 0.5400 0.5500 0.5000 0.5000 32,604 -0.05(-9.09%)
Jun 15, 2015 0.5200 0.5570 0.5200 0.5500 27,500 +0.01(+1.64%)
Jun 12, 2015 0.5411 0.4999 0.5411 22,038 +0.00(+0.20%)
Jun 11, 2015 0.5001 0.5400 0.5001 0.5400 640 +0.01(+1.89%)
Jun 10, 2015 0.5400 0.5400 0.5300 0.5300 7,059 -0.01(-1.85%)
Jun 09, 2015 0.4900 0.5900 0.4900 0.5400 76,950 +0.04(+8.00%)
Jun 08, 2015 0.5050 0.5050 0.4800 0.5000 76,259 +0.03(+5.93%)
Jun 05, 2015 0.4916 0.4916 0.4720 0.4720 26,983 -0.02(-3.67%)
Jun 04, 2015 0.4820 0.5000 0.4820 0.4900 37,277 +0.00(+0.02%)
Jun 03, 2015 0.4878 0.4899 0.4700 0.4899 84,748 +0.01(+1.64%)
Jun 02, 2015 0.4960 0.4960 0.4800 0.4820 14,125 -0.01(-2.82%)
Jun 01, 2015 0.4910 0.4960 0.4050 0.4960 25,000 +0.02(+3.33%)
May 29, 2015 0.5020 0.5020 0.4800 0.4800 29,300 -0.01(-2.04%)
May 28, 2015 0.5170 0.5170 0.4800 0.4900 37,850 -0.03(-5.04%)
May 27, 2015 0.5200 0.5200 0.5000 0.5160 20,450 -0.00(-0.77%)
May 26, 2015 0.5201 0.5480 0.5200 0.5200 1,619 -0.04(-7.14%)
May 22, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 21, 2015 0.5600 0.5600 0.5500 0.5500 49,980 -0.01(-1.79%)
May 20, 2015 0.5500 0.5699 0.5399 0.5600 92,943 +0.03(+5.66%)
May 19, 2015 0.5790 0.6149 0.5190 0.5300 36,203 -0.05(-8.64%)
May 15, 2015 0.5801 0.5801 0.5801 60 -0.04(-6.44%)
May 14, 2015 0.5501 0.6200 0.5500 0.6200 41,236 +0.05(+8.39%)
May 13, 2015 0.5800 0.6240 0.5460 0.5720 110,191 +0.02(+4.00%)
May 12, 2015 0.4401 0.5500 0.4401 0.5500 254,875 +0.10(+22.22%)
May 11, 2015 0.4904 0.4939 0.4500 0.4500 29,677 -0.04(-8.16%)
May 08, 2015 0.4610 0.4900 0.4222 0.4900 59,610 -0.01(-1.01%)
May 07, 2015 0.4900 0.4950 0.4400 0.4950 7,778 +0.05(+10.99%)
May 06, 2015 0.4380 0.5000 0.4300 0.4460 29,020 -0.05(-10.80%)
May 05, 2015 0.4550 0.5000 0.4470 0.5000 69,035 +0.05(+11.86%)
May 04, 2015 0.5300 0.5300 0.4430 0.4470 43,468 -0.05(-10.60%)
May 01, 2015 0.5280 0.5282 0.4473 0.5000 6,220 -0.04(-7.41%)
Apr 30, 2015 0.5435 0.5510 0.4551 0.5400 75,616 +0.11(+25.55%)
Apr 29, 2015 0.5110 0.5200 0.4300 0.4301 39,125 -0.07(-13.98%)
Apr 28, 2015 0.4501 0.5100 0.4501 0.5000 24,180 -0.01(-1.96%)
Apr 27, 2015 0.5200 0.5200 0.4280 0.5100 49,587 +0.05(+10.87%)
Apr 24, 2015 0.4700 0.4700 0.4300 0.4600 18,580 -0.01(-3.16%)
Apr 23, 2015 0.4118 0.4800 0.4118 0.4750 78,400 -0.00(-0.84%)
Apr 22, 2015 0.5400 0.5400 0.4790 0.4790 6,540 -0.04(-7.88%)
Apr 21, 2015 0.4850 0.5200 0.4850 0.5200 10,000 +0.00(+0.00%)
Apr 20, 2015 0.4700 0.5200 0.4620 0.5200 12,275 +0.02(+3.59%)
Apr 17, 2015 0.4820 0.5100 0.4820 0.5020 15,886 -0.01(-1.57%)
Apr 16, 2015 0.5100 0.5100 0.4900 0.5100 18,845 +0.00(+0.00%)
Apr 15, 2015 0.5200 0.5200 0.4801 0.5100 35,066 -0.01(-1.92%)
Apr 14, 2015 0.4900 0.5200 0.4690 0.5200 47,500 +0.01(+1.96%)
Apr 13, 2015 0.4701 0.5100 0.4701 0.5100 5,960 -0.00(-0.39%)
Apr 10, 2015 0.4800 0.5120 0.4600 0.5120 18,050 +0.00(+0.39%)
Apr 09, 2015 0.4590 0.5100 0.4560 0.5100 24,098 +0.03(+6.25%)
Apr 08, 2015 0.4990 0.5100 0.4741 0.4800 34,128 -0.01(-1.23%)
Apr 07, 2015 0.4800 0.5000 0.4800 0.4860 26,101 +0.01(+1.25%)
Apr 06, 2015 0.4950 0.5100 0.4530 0.4800 60,647 +0.01(+1.63%)
Apr 02, 2015 0.4723 0.4723 0.4723 0 -0.01(-1.60%)
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.