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 +0.0002 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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, 2017 0.2000 0.2200 0.2000 0.2200 20,000 +0.02(+10.00%)
Jun 29, 2017 0.2077 0.2077 0.2000 0.2000 7,722 +0.00(+0.00%)
Jun 28, 2017 0.2050 0.2050 0.1920 0.2000 17,000 -0.01(-3.17%)
Jun 27, 2017 0.2020 0.2100 0.1950 0.2066 36,842 +0.00(+2.46%)
Jun 26, 2017 0.2100 0.2103 0.2016 0.2016 8,000 +0.01(+5.49%)
Jun 23, 2017 0.1961 0.1961 0.1911 0.1911 5,994 +0.00(+0.00%)
Jun 22, 2017 0.2006 0.2006 0.1911 0.1911 28,480 -0.01(-6.78%)
Jun 21, 2017 0.2050 0.2050 0.2050 0.2050 1,400 +0.01(+4.38%)
Jun 20, 2017 0.1860 0.2026 0.1860 0.1964 13,000 -0.00(-1.80%)
Jun 19, 2017 0.2200 0.2200 0.1911 0.2000 103,000 -0.00(-0.99%)
Jun 16, 2017 0.2500 0.2500 0.2000 0.2020 9,697 -0.02(-9.01%)
Jun 15, 2017 0.1910 0.2220 0.1910 0.2220 5,900 +0.03(+13.79%)
Jun 14, 2017 0.2000 0.2000 0.1951 0.1951 3,055 +0.01(+4.05%)
Jun 13, 2017 0.2370 0.2370 0.1875 0.1875 24,600 -0.06(-25.00%)
Jun 12, 2017 0.2325 0.2500 0.2325 0.2500 20,000 +0.01(+4.17%)
Jun 09, 2017 0.2200 0.2500 0.2200 0.2400 192,926 +0.04(+20.00%)
Jun 08, 2017 0.2200 0.2200 0.2000 0.2000 15,137 +0.00(+0.00%)
Jun 07, 2017 0.1893 0.2200 0.1893 0.2000 35,878 +0.00(+0.00%)
Jun 06, 2017 0.2000 0.2000 0.2000 0.2000 9,000 -0.01(-5.84%)
Jun 02, 2017 0.2124 0.2124 0.2124 50 +0.00(+0.69%)
Jun 01, 2017 0.1910 0.2169 0.1910 0.2109 10,300 +0.02(+10.15%)
May 31, 2017 0.1915 0.1915 0.1915 0.1915 320 -0.01(-7.04%)
May 26, 2017 0.2060 0.2060 0.2060 0 +0.02(+8.42%)
May 25, 2017 0.1850 0.1900 0.1742 0.1900 7,379 -0.01(-7.18%)
May 24, 2017 0.1900 0.2047 0.1595 0.2047 39,722 +0.02(+8.36%)
May 23, 2017 0.2040 0.2040 0.1889 0.1889 97,857 -0.02(-10.05%)
May 22, 2017 0.2100 0.2100 0.2100 0.2100 26,500 +0.01(+5.00%)
May 19, 2017 0.2100 0.2100 0.2000 0.2000 7,956 +0.00(+0.00%)
May 18, 2017 0.2000 0.2000 0.2000 0.2000 1,502 +0.00(+0.00%)
May 17, 2017 0.2000 0.2000 0.2000 0.2000 380 -0.01(-4.76%)
May 16, 2017 0.1925 0.2100 0.1890 0.2100 22,963 +0.01(+5.00%)
May 15, 2017 0.2100 0.2100 0.1982 0.2000 20,728 -0.01(-4.76%)
May 12, 2017 0.2200 0.2200 0.2000 0.2100 27,811 -0.01(-4.55%)
May 11, 2017 0.2200 0.2200 0.2162 0.2200 10,920 +0.02(+10.00%)
May 10, 2017 0.2300 0.2300 0.2000 0.2000 41,700 -0.04(-15.40%)
May 09, 2017 0.2200 0.2364 0.2000 0.2364 45,857 +0.02(+9.04%)
May 08, 2017 0.2250 0.2250 0.2168 0.2168 2,400 -0.00(-1.45%)
May 05, 2017 0.2259 0.2259 0.2200 0.2200 6,400 +0.00(+0.00%)
May 04, 2017 0.2200 0.2200 0.2200 0.2200 1,460 -0.00(-2.05%)
May 03, 2017 0.2200 0.2273 0.2200 0.2246 54,410 -0.01(-2.35%)
May 02, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.97%)
May 01, 2017 0.2367 0.2440 0.2278 0.2278 32,650 -0.00(-0.96%)
Apr 28, 2017 0.2276 0.2350 0.2276 0.2300 18,349 +0.00(+0.00%)
Apr 26, 2017 0.2300 0.2300 0.2300 0 -0.01(-2.95%)
Apr 25, 2017 0.2300 0.2400 0.2300 0.2370 4,362 -0.01(-3.66%)
Apr 24, 2017 0.2364 0.2503 0.2364 0.2460 17,000 +0.02(+6.96%)
Apr 21, 2017 0.2300 0.2300 0.2300 0.2300 114 -0.03(-12.61%)
Apr 20, 2017 0.2248 0.2632 0.2248 0.2632 34,906 +0.04(+18.13%)
Apr 19, 2017 0.2070 0.2414 0.2070 0.2228 11,505 +0.01(+6.10%)
Apr 18, 2017 0.2577 0.2652 0.2010 0.2100 37,714 -0.03(-14.04%)
Apr 17, 2017 0.2460 0.2460 0.2400 0.2443 2,574 -0.02(-6.04%)
Apr 13, 2017 0.2900 0.2900 0.2600 0.2600 89,695 -0.01(-2.99%)
Apr 12, 2017 0.2520 0.2800 0.2520 0.2680 77,729 +0.02(+7.20%)
Apr 11, 2017 0.2893 0.2900 0.2500 0.2500 56,607 -0.03(-10.71%)
Apr 10, 2017 0.2581 0.2800 0.2581 0.2800 35,750 +0.01(+3.70%)
Apr 07, 2017 0.2600 0.2700 0.2590 0.2700 159,678 +0.02(+8.00%)
Apr 06, 2017 0.2300 0.2500 0.1980 0.2500 371,600 +0.02(+8.08%)
Apr 05, 2017 0.2600 0.2600 0.1810 0.2313 425,000 +0.01(+2.39%)
Apr 04, 2017 0.2400 0.2469 0.2080 0.2259 430,816 -0.03(-13.12%)
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.