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, 2021 0.0898 0.0975 0.0896 0.0971 196,862 +0.01(+6.59%)
Jun 29, 2021 0.0847 0.0911 0.0809 0.0911 158,900 +0.01(+8.58%)
Jun 28, 2021 0.1010 0.1010 0.0820 0.0839 151,355 -0.01(-6.78%)
Jun 25, 2021 0.0937 0.0940 0.0839 0.0900 185,340 -0.00(-4.76%)
Jun 24, 2021 0.1119 0.1119 0.0945 0.0945 266,921 -0.02(-14.71%)
Jun 23, 2021 0.1010 0.1109 0.1010 0.1108 6,186 -0.00(-2.81%)
Jun 22, 2021 0.1196 0.1196 0.0992 0.1140 100,950 +0.00(+2.06%)
Jun 21, 2021 0.1067 0.1210 0.1067 0.1117 246,024 -0.00(-1.15%)
Jun 18, 2021 0.1210 0.1215 0.1100 0.1130 266,737 -0.01(-7.30%)
Jun 17, 2021 0.1220 0.1220 0.1154 0.1219 215,650 +0.00(+0.08%)
Jun 16, 2021 0.1433 0.1433 0.1186 0.1218 168,111 -0.02(-13.00%)
Jun 15, 2021 0.1351 0.1528 0.1320 0.1400 46,680 +0.00(+1.82%)
Jun 14, 2021 0.1324 0.1441 0.1225 0.1375 146,763 -0.01(-7.41%)
Jun 11, 2021 0.1371 0.1527 0.1325 0.1485 134,270 +0.00(+0.68%)
Jun 10, 2021 0.1467 0.1533 0.1408 0.1475 144,785 +0.00(+2.08%)
Jun 09, 2021 0.1566 0.1575 0.1347 0.1445 442,876 -0.01(-6.77%)
Jun 08, 2021 0.1500 0.1550 0.1497 0.1550 354,344 +0.01(+3.68%)
Jun 07, 2021 0.1400 0.1499 0.1392 0.1495 546,765 +0.00(+2.82%)
Jun 04, 2021 0.1280 0.1570 0.1280 0.1454 85,932 +0.01(+3.56%)
Jun 03, 2021 0.1638 0.1680 0.1404 0.1404 75,047 -0.02(-11.14%)
Jun 02, 2021 0.1478 0.1580 0.1478 0.1580 112,800 +0.01(+8.59%)
Jun 01, 2021 0.1463 0.1475 0.1408 0.1455 12,472 +0.01(+3.93%)
May 28, 2021 0.1355 0.1430 0.1355 0.1400 42,524 -0.00(-1.75%)
May 27, 2021 0.1380 0.1500 0.1380 0.1425 110,127 -0.01(-3.59%)
May 26, 2021 0.1428 0.1500 0.1400 0.1478 160,886 +0.00(+0.20%)
May 25, 2021 0.1500 0.1550 0.1475 0.1475 69,655 -0.00(-1.67%)
May 24, 2021 0.1587 0.1599 0.1450 0.1500 38,678 -0.00(-0.99%)
May 21, 2021 0.1330 0.1600 0.1330 0.1515 173,687 +0.00(+2.50%)
May 20, 2021 0.1396 0.1499 0.1396 0.1478 198,000 +0.01(+5.57%)
May 19, 2021 0.1435 0.1530 0.1280 0.1400 477,949 -0.02(-11.62%)
May 18, 2021 0.1550 0.1680 0.1395 0.1584 562,240 +0.02(+17.33%)
May 17, 2021 0.1398 0.1398 0.1319 0.1350 28,463 -0.01(-3.57%)
May 14, 2021 0.1402 0.1402 0.1309 0.1400 48,612 +0.00(+0.00%)
May 13, 2021 0.1400 0.1600 0.1398 0.1400 60,326 +0.00(+0.00%)
May 12, 2021 0.1500 0.1500 0.1322 0.1400 19,040 +0.00(+0.00%)
May 11, 2021 0.1537 0.1599 0.1224 0.1400 89,554 -0.01(-8.85%)
May 10, 2021 0.1447 0.1600 0.1447 0.1536 11,550 +0.00(+0.46%)
May 07, 2021 0.1455 0.1564 0.1436 0.1529 34,600 +0.00(+3.10%)
May 06, 2021 0.1513 0.1513 0.1442 0.1483 159,060 +0.01(+5.03%)
May 05, 2021 0.1498 0.1556 0.1412 0.1412 4,277 -0.00(-0.91%)
May 04, 2021 0.1469 0.1498 0.1425 0.1425 4,410 -0.00(-1.72%)
May 03, 2021 0.1600 0.1600 0.1405 0.1450 62,789 +0.00(+1.75%)
Apr 30, 2021 0.1513 0.1600 0.1424 0.1425 11,900 -0.01(-3.65%)
Apr 29, 2021 0.1715 0.1715 0.1402 0.1479 35,764 +0.00(+0.41%)
Apr 28, 2021 0.1440 0.1608 0.1440 0.1473 87,015 -0.01(-6.36%)
Apr 27, 2021 0.1500 0.1573 0.1400 0.1573 48,765 +0.01(+4.87%)
Apr 26, 2021 0.1694 0.1694 0.1403 0.1500 14,889 -0.01(-3.23%)
Apr 23, 2021 0.1567 0.1608 0.1444 0.1550 51,500 -0.02(-8.82%)
Apr 22, 2021 0.1740 0.1740 0.1600 0.1700 48,900 +0.00(+0.00%)
Apr 21, 2021 0.1558 0.1700 0.1443 0.1700 42,539 +0.01(+7.32%)
Apr 20, 2021 0.1505 0.1709 0.1500 0.1584 82,170 +0.00(+0.32%)
Apr 19, 2021 0.1640 0.1820 0.1578 0.1579 4,716 -0.01(-4.19%)
Apr 16, 2021 0.1820 0.1820 0.1648 0.1648 53,000 -0.00(-1.67%)
Apr 15, 2021 0.1509 0.1820 0.1500 0.1676 60,651 -0.00(-1.41%)
Apr 14, 2021 0.1767 0.1767 0.1593 0.1700 35,861 -0.00(-2.86%)
Apr 13, 2021 0.1790 0.1790 0.1690 0.1750 1,656 -0.00(-0.57%)
Apr 12, 2021 0.1832 0.1832 0.1674 0.1760 17,646 -0.00(-2.00%)
Apr 09, 2021 0.1700 0.1796 0.1540 0.1796 110,400 +0.02(+13.46%)
Apr 08, 2021 0.1586 0.1627 0.1557 0.1583 12,204 +0.00(+0.19%)
Apr 07, 2021 0.1500 0.1747 0.1500 0.1580 299,530 +0.00(+0.06%)
Apr 06, 2021 0.1693 0.1693 0.1549 0.1579 969,559 -0.03(-14.00%)
Apr 05, 2021 0.1512 0.1836 0.1511 0.1836 530,821 +0.03(+22.32%)
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.