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

Micromem Technologies Inc (OP: MMTIF )

0.0189 -0.0011 (-5.50%)
Streaming Delayed Price Updated: 10:26 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 (%)
Jul 30, 2021 0.0754 0.0790 0.0710 0.0710 39,775 -0.01(-9.90%)
Jul 29, 2021 0.0709 0.0790 0.0709 0.0788 17,950 -0.00(-1.50%)
Jul 28, 2021 0.0799 0.0800 0.0750 0.0800 68,510 -0.01(-5.88%)
Jul 27, 2021 0.0880 0.0886 0.0850 0.0850 200,585 -0.00(-3.41%)
Jul 26, 2021 0.0813 0.0880 0.0813 0.0880 50,850 +0.00(+1.38%)
Jul 23, 2021 0.0885 0.0885 0.0855 0.0868 33,645 -0.00(-1.36%)
Jul 22, 2021 0.0900 0.0935 0.0880 0.0880 440,307 +0.00(+2.33%)
Jul 21, 2021 0.0881 0.0881 0.0854 0.0860 45,051 -0.00(-4.44%)
Jul 20, 2021 0.0870 0.0900 0.0870 0.0900 28,275 +0.01(+6.26%)
Jul 19, 2021 0.0874 0.0900 0.0847 0.0847 22,000 -0.00(-4.08%)
Jul 16, 2021 0.0900 0.0900 0.0847 0.0883 79,208 +0.00(+1.15%)
Jul 15, 2021 0.0896 0.0900 0.0873 0.0873 28,310 -0.00(-1.24%)
Jul 14, 2021 0.1046 0.1046 0.0884 0.0884 176,634 -0.02(-15.49%)
Jul 13, 2021 0.1028 0.1046 0.0985 0.1046 33,301 -0.00(-0.19%)
Jul 12, 2021 0.1094 0.1094 0.1027 0.1048 5,640 -0.00(-2.42%)
Jul 09, 2021 0.1049 0.1100 0.0997 0.1074 14,350 +0.00(+3.47%)
Jul 08, 2021 0.1000 0.1076 0.1000 0.1038 199,377 -0.00(-0.76%)
Jul 07, 2021 0.1009 0.1047 0.0985 0.1046 127,197 +0.00(+1.95%)
Jul 06, 2021 0.0954 0.1026 0.0954 0.1026 120,668 +0.00(+0.59%)
Jul 02, 2021 0.0999 0.1020 0.0966 0.1020 157,720 +0.00(+2.00%)
Jul 01, 2021 0.1019 0.1020 0.0925 0.1000 26,823 +0.00(+2.99%)
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%)
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.