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

Micromem Technologies Inc (OP: MMTIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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, 2016 0.2005 0.2100 0.2000 0.2100 20,000 +0.01(+5.00%)
Jun 29, 2016 0.2419 0.2458 0.2000 0.2000 52,294 -0.03(-13.04%)
Jun 28, 2016 0.2000 0.2300 0.1800 0.2300 64,803 +0.03(+15.00%)
Jun 27, 2016 0.2108 0.2600 0.1551 0.2000 121,806 -0.07(-25.90%)
Jun 24, 2016 0.2690 0.2790 0.2200 0.2699 53,770 +0.03(+13.55%)
Jun 23, 2016 0.2450 0.2778 0.2377 0.2377 60,200 -0.00(-0.96%)
Jun 22, 2016 0.2400 0.2401 0.2400 0.2400 50,017 -0.06(-20.00%)
Jun 21, 2016 0.2386 0.3000 0.2386 0.3000 16,750 +0.05(+20.00%)
Jun 20, 2016 0.2371 0.2500 0.2371 0.2500 11,858 +0.00(+0.00%)
Jun 17, 2016 0.2356 0.2602 0.2356 0.2500 69,800 -0.05(-16.83%)
Jun 16, 2016 0.3490 0.3500 0.2400 0.3006 56,138 +0.04(+15.62%)
Jun 15, 2016 0.2751 0.2755 0.2600 0.2600 26,700 +0.00(+1.17%)
Jun 14, 2016 0.2430 0.2570 0.2430 0.2570 10,188 +0.01(+2.80%)
Jun 13, 2016 0.2620 0.2620 0.2300 0.2500 56,000 -0.02(-7.41%)
Jun 10, 2016 0.2800 0.2800 0.2360 0.2700 64,704 +0.00(+0.00%)
Jun 09, 2016 0.2355 0.2712 0.2355 0.2700 22,886 +0.00(+0.00%)
Jun 08, 2016 0.3080 0.3192 0.2450 0.2700 77,225 +0.00(+0.00%)
Jun 07, 2016 0.2500 0.3000 0.2331 0.2700 28,849 -0.03(-10.00%)
Jun 03, 2016 0.3000 0.3000 0.3000 0 +0.07(+31.46%)
Jun 02, 2016 0.3200 0.3200 0.2186 0.2282 53,328 -0.04(-14.85%)
Jun 01, 2016 0.2800 0.2800 0.2680 0.2680 18,061 -0.01(-4.29%)
May 31, 2016 0.2500 0.3490 0.2500 0.2800 19,071 +0.00(+1.08%)
May 27, 2016 0.2770 0.2770 0.2770 0 -0.00(-1.77%)
May 26, 2016 0.2800 0.2820 0.2790 0.2820 36,800 +0.00(+0.71%)
May 25, 2016 0.1830 0.3000 0.1830 0.2800 48,760 -0.02(-6.98%)
May 24, 2016 0.3000 0.3010 0.2890 0.3010 7,500 +0.00(+0.33%)
May 23, 2016 0.3000 0.3000 0.3000 0.3000 1,650 -0.02(-4.76%)
May 20, 2016 0.3050 0.3500 0.2600 0.3150 29,500 +0.01(+4.30%)
May 19, 2016 0.2900 0.3020 0.2800 0.3020 63,000 -0.03(-8.48%)
May 18, 2016 0.3000 0.3300 0.2929 0.3300 12,036 +0.01(+3.77%)
May 17, 2016 0.2900 0.3180 0.2880 0.3180 47,853 -0.01(-3.64%)
May 16, 2016 0.2919 0.3300 0.2880 0.3300 75,293 +0.00(+0.00%)
May 13, 2016 0.3200 0.3300 0.3200 0.3300 21,273 +0.02(+6.45%)
May 12, 2016 0.3050 0.3466 0.2880 0.3100 27,100 -0.01(-1.65%)
May 11, 2016 0.3152 0.3152 0.3152 0.3152 2,500 -0.02(-7.29%)
May 10, 2016 0.3058 0.3400 0.3058 0.3400 5,900 +0.02(+6.48%)
May 09, 2016 0.3300 0.3300 0.3100 0.3193 27,180 -0.03(-8.77%)
May 06, 2016 0.3269 0.3500 0.3200 0.3500 4,200 +0.02(+7.69%)
May 05, 2016 0.3440 0.3539 0.3250 0.3250 42,895 -0.00(-0.15%)
May 04, 2016 0.3454 0.3454 0.3255 0.3255 23,300 -0.03(-7.92%)
May 03, 2016 0.3400 0.3587 0.3261 0.3535 32,300 +0.00(+1.00%)
May 02, 2016 0.3700 0.3800 0.3500 0.3500 43,500 +0.01(+2.94%)
Apr 29, 2016 0.3300 0.4000 0.3291 0.3400 41,235 -0.01(-2.86%)
Apr 28, 2016 0.3500 0.3930 0.3250 0.3500 22,300 +0.00(+0.63%)
Apr 27, 2016 0.3500 0.3620 0.3478 0.3478 8,750 -0.03(-8.95%)
Apr 26, 2016 0.3800 0.3982 0.3790 0.3820 37,589 +0.00(+0.26%)
Apr 25, 2016 0.3840 0.4000 0.3720 0.3810 35,020 -0.00(-0.52%)
Apr 22, 2016 0.3800 0.3809 0.3471 0.3830 74,250 +0.00(+0.00%)
Apr 21, 2016 0.3821 0.4000 0.3816 0.3830 39,716 +0.00(+0.26%)
Apr 20, 2016 0.3900 0.3900 0.3500 0.3820 66,300 -0.03(-6.83%)
Apr 19, 2016 0.3823 0.4153 0.3800 0.4100 68,400 +0.03(+7.89%)
Apr 18, 2016 0.3900 0.3900 0.3800 0.3800 85,685 +0.01(+2.70%)
Apr 15, 2016 0.4000 0.4000 0.3700 0.3700 37,750 +0.01(+2.78%)
Apr 14, 2016 0.4030 0.4030 0.3500 0.3600 30,205 +0.04(+12.50%)
Apr 13, 2016 0.3800 0.3800 0.3200 0.3200 76,878 -0.02(-5.88%)
Apr 12, 2016 0.3400 0.3400 0.3260 0.3400 24,000 -0.01(-2.86%)
Apr 11, 2016 0.3900 0.3900 0.3458 0.3500 47,192 -0.05(-13.19%)
Apr 08, 2016 0.3789 0.4032 0.3455 0.4032 100,975 +0.02(+6.11%)
Apr 07, 2016 0.3440 0.3800 0.3440 0.3800 89,793 +0.04(+11.76%)
Apr 06, 2016 0.3600 0.3700 0.3400 0.3400 14,500 -0.01(-2.86%)
Apr 05, 2016 0.3780 0.3780 0.3500 0.3500 88,500 +0.01(+3.18%)
Apr 04, 2016 0.3800 0.3800 0.3339 0.3392 67,800 -0.04(-10.74%)
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.