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

Micromem Technologies Inc (OP: MMTIF )

0.0178 -0.0022 (-11.00%)
Streaming Delayed Price Updated: 10:01 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, 2023 0.1095 0.1100 0.0950 0.1000 177,183 +0.00(+0.00%)
Jun 29, 2023 0.1015 0.1015 0.0970 0.1000 57,700 +0.00(+0.00%)
Jun 28, 2023 0.1105 0.1105 0.0975 0.1000 82,995 -0.01(-9.50%)
Jun 27, 2023 0.1020 0.1105 0.0953 0.1105 284,846 +0.01(+6.45%)
Jun 26, 2023 0.1090 0.1090 0.1025 0.1038 33,894 -0.01(-5.55%)
Jun 23, 2023 0.1038 0.1100 0.1035 0.1099 277,812 +0.01(+9.90%)
Jun 22, 2023 0.1042 0.1042 0.0950 0.1000 177,573 -0.00(-2.15%)
Jun 21, 2023 0.1054 0.1090 0.1000 0.1022 124,400 +0.00(+1.59%)
Jun 20, 2023 0.0895 0.1064 0.0890 0.1006 91,502 -0.01(-5.18%)
Jun 16, 2023 0.1099 0.1123 0.1007 0.1061 193,267 +0.00(+4.74%)
Jun 15, 2023 0.0964 0.1062 0.0964 0.1013 136,450 -0.00(-4.25%)
Jun 14, 2023 0.1018 0.1100 0.1014 0.1058 123,100 +0.01(+6.55%)
Jun 13, 2023 0.1100 0.1100 0.0900 0.0993 170,536 +0.00(+0.91%)
Jun 12, 2023 0.0958 0.1017 0.0935 0.0984 5,182 -0.00(-1.60%)
Jun 09, 2023 0.1050 0.1099 0.0965 0.1000 88,001 -0.00(-2.44%)
Jun 08, 2023 0.1053 0.1053 0.0915 0.1025 45,877 +0.00(+2.50%)
Jun 07, 2023 0.0990 0.1100 0.0874 0.1000 62,395 +0.00(+2.56%)
Jun 06, 2023 0.1083 0.1096 0.0929 0.0975 170,384 -0.01(-5.34%)
Jun 05, 2023 0.0942 0.1052 0.0942 0.1030 31,027 +0.00(+0.88%)
Jun 02, 2023 0.0969 0.1079 0.0858 0.1021 25,303 -0.00(-2.76%)
Jun 01, 2023 0.1090 0.1090 0.1015 0.1050 70,200 +0.00(+1.74%)
May 31, 2023 0.1017 0.1100 0.1017 0.1032 104,750 -0.01(-6.10%)
May 30, 2023 0.1050 0.1100 0.1030 0.1099 231,621 +0.02(+22.11%)
May 26, 2023 0.1026 0.1050 0.0900 0.0900 190,820 -0.01(-12.20%)
May 25, 2023 0.1100 0.1100 0.0950 0.1025 128,450 -0.01(-6.82%)
May 24, 2023 0.0976 0.1100 0.0976 0.1100 23,451 +0.00(+0.00%)
May 23, 2023 0.1097 0.1100 0.1036 0.1100 79,050 +0.00(+2.80%)
May 22, 2023 0.1090 0.1100 0.1070 0.1070 16,318 -0.01(-4.97%)
May 19, 2023 0.1082 0.1149 0.1019 0.1126 193,245 +0.00(+3.30%)
May 18, 2023 0.1073 0.1090 0.1000 0.1090 104,900 -0.01(-5.95%)
May 17, 2023 0.1064 0.1159 0.1064 0.1159 750 +0.00(+2.29%)
May 16, 2023 0.1137 0.1159 0.1108 0.1133 91,897 +0.00(+1.80%)
May 15, 2023 0.1127 0.1127 0.0996 0.1113 100,995 +0.00(+0.45%)
May 12, 2023 0.1050 0.1114 0.1024 0.1108 198,770 +0.00(+2.31%)
May 11, 2023 0.1030 0.1100 0.0944 0.1083 185,019 +0.00(+1.31%)
May 10, 2023 0.1150 0.1168 0.1024 0.1069 221,855 -0.01(-7.04%)
May 09, 2023 0.1116 0.1150 0.1052 0.1150 138,364 +0.00(+0.97%)
May 08, 2023 0.1100 0.1172 0.1100 0.1139 29,708 -0.00(-2.32%)
May 05, 2023 0.1199 0.1199 0.1166 0.1166 12,163 +0.01(+6.78%)
May 04, 2023 0.1190 0.1275 0.1092 0.1092 267,054 -0.00(-0.73%)
May 03, 2023 0.1078 0.1140 0.1057 0.1100 140,001 -0.00(-2.83%)
May 02, 2023 0.1197 0.1197 0.1096 0.1132 173,248 -0.00(-2.58%)
May 01, 2023 0.1047 0.1200 0.1047 0.1162 193,258 +0.00(+4.31%)
Apr 28, 2023 0.1037 0.1149 0.0995 0.1114 272,752 +0.00(+0.91%)
Apr 27, 2023 0.1250 0.1250 0.1000 0.1104 575,881 -0.01(-9.36%)
Apr 26, 2023 0.1198 0.1249 0.1150 0.1218 163,731 -0.00(-0.16%)
Apr 25, 2023 0.1225 0.1256 0.1200 0.1220 113,307 -0.00(-0.65%)
Apr 24, 2023 0.1277 0.1300 0.1200 0.1228 186,134 -0.00(-1.76%)
Apr 21, 2023 0.1207 0.1277 0.1200 0.1250 486,435 +0.00(+0.00%)
Apr 20, 2023 0.1103 0.1250 0.1103 0.1250 248,958 +0.01(+4.34%)
Apr 19, 2023 0.1478 0.1478 0.1156 0.1198 264,432 -0.01(-9.10%)
Apr 18, 2023 0.1255 0.1349 0.1255 0.1318 576,194 +0.01(+5.02%)
Apr 17, 2023 0.1280 0.1340 0.1240 0.1255 835,155 +0.00(+2.45%)
Apr 14, 2023 0.1060 0.1248 0.1060 0.1225 647,016 +0.02(+15.02%)
Apr 13, 2023 0.1190 0.1240 0.1023 0.1065 597,011 -0.01(-10.88%)
Apr 12, 2023 0.1244 0.1270 0.1190 0.1195 481,095 -0.01(-5.01%)
Apr 11, 2023 0.1295 0.1300 0.1176 0.1258 374,721 -0.00(-0.08%)
Apr 10, 2023 0.1200 0.1292 0.1140 0.1259 518,852 +0.01(+4.92%)
Apr 06, 2023 0.1150 0.1200 0.1075 0.1200 393,506 +0.02(+14.39%)
Apr 05, 2023 0.1190 0.1300 0.1012 0.1049 1,078,565 -0.01(-11.85%)
Apr 04, 2023 0.1000 0.1190 0.1000 0.1190 194,540 +0.01(+14.42%)
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.