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

Micromem Technologies Inc (OP: MMTIF )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 2:35 PM 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 (%)
Aug 31, 2015 0.4400 0.4500 0.4385 0.4385 28,437 +0.01(+1.98%)
Aug 28, 2015 0.4300 0.4300 0.4258 0.4300 39,195 +0.00(+0.00%)
Aug 27, 2015 0.4320 0.4367 0.4300 0.4300 9,130 +0.00(+0.00%)
Aug 26, 2015 0.4290 0.4400 0.4250 0.4300 57,440 +0.00(+0.00%)
Aug 25, 2015 0.4300 0.4300 0.4250 0.4300 10,474 -0.02(-4.44%)
Aug 24, 2015 0.4500 0.4500 0.4000 0.4500 58,806 -0.00(-0.68%)
Aug 21, 2015 0.4610 0.4610 0.4218 0.4531 109,189 +0.01(+2.98%)
Aug 20, 2015 0.4400 0.4450 0.4384 0.4400 23,898 -0.02(-3.38%)
Aug 19, 2015 0.4400 0.4554 0.4400 0.4554 3,500 +0.01(+1.20%)
Aug 18, 2015 0.4450 0.4500 0.4450 0.4500 25,560 -0.01(-2.17%)
Aug 17, 2015 0.4232 0.4600 0.4232 0.4600 39,055 +0.01(+2.22%)
Aug 14, 2015 0.4500 0.4661 0.4470 0.4500 42,642 -0.02(-3.85%)
Aug 12, 2015 0.4680 0.4680 0.4680 0 +0.01(+3.13%)
Aug 11, 2015 0.4592 0.4600 0.4400 0.4538 11,120 -0.01(-2.41%)
Aug 10, 2015 0.5000 0.5000 0.4650 0.4650 20,318 -0.01(-3.12%)
Aug 07, 2015 0.4800 0.5200 0.4610 0.4800 44,563 +0.02(+4.12%)
Aug 06, 2015 0.4700 0.4700 0.4610 0.4610 1,295 +0.00(+0.00%)
Aug 05, 2015 0.5047 0.5300 0.4411 0.4610 44,885 -0.09(-16.29%)
Aug 04, 2015 0.4744 0.5507 0.4744 0.5507 14,849 +0.06(+12.39%)
Aug 03, 2015 0.4850 0.4900 0.4850 0.4900 20,823 +0.01(+2.30%)
Jul 31, 2015 0.4710 0.4800 0.4700 0.4790 40,420 +0.01(+1.91%)
Jul 30, 2015 0.4718 0.4850 0.4700 0.4700 8,930 -0.01(-2.08%)
Jul 29, 2015 0.4500 0.4800 0.4500 0.4800 27,550 +0.00(+0.00%)
Jul 28, 2015 0.4440 0.4800 0.4300 0.4800 46,689 +0.05(+11.63%)
Jul 27, 2015 0.4301 0.4600 0.4300 0.4300 44,610 -0.00(-0.02%)
Jul 24, 2015 0.4530 0.4530 0.4301 0.4301 20,910 -0.04(-8.10%)
Jul 23, 2015 0.4700 0.4700 0.4660 0.4680 22,838 -0.00(-0.43%)
Jul 22, 2015 0.4700 0.4800 0.4700 0.4700 3,300 +0.00(+0.00%)
Jul 21, 2015 0.4760 0.4760 0.4700 0.4700 5,100 +0.00(+0.00%)
Jul 20, 2015 0.4300 0.4800 0.4300 0.4700 19,058 -0.03(-6.00%)
Jul 17, 2015 0.4666 0.5000 0.4666 0.5000 1,450 +0.03(+5.33%)
Jul 16, 2015 0.4737 0.5080 0.4737 0.4747 18,766 -0.01(-1.10%)
Jul 15, 2015 0.4991 0.5000 0.4750 0.4800 64,300 -0.02(-4.00%)
Jul 14, 2015 0.5000 0.5100 0.4910 0.5000 2,365 -0.00(-0.79%)
Jul 13, 2015 0.4808 0.5100 0.4808 0.5040 19,850 +0.02(+5.00%)
Jul 10, 2015 0.5100 0.5100 0.4800 0.4800 59,942 -0.01(-2.70%)
Jul 09, 2015 0.5143 0.5170 0.4923 0.4933 7,500 +0.01(+2.77%)
Jul 08, 2015 0.4800 0.4800 0.4800 0.4800 280 -0.02(-4.00%)
Jul 07, 2015 0.5200 0.5200 0.4900 0.5000 29,269 -0.02(-3.85%)
Jul 06, 2015 0.4534 0.5400 0.4534 0.5200 5,862 +0.01(+0.97%)
Jul 02, 2015 0.5150 0.5150 0.5150 0 +0.01(+0.98%)
Jul 01, 2015 0.5100 0.5200 0.5100 0.5100 1,500 +0.02(+5.05%)
Jun 30, 2015 0.5000 0.5000 0.4855 0.4855 18,731 -0.01(-2.90%)
Jun 29, 2015 0.5000 0.5000 0.5000 0.5000 2,095 +0.00(+0.00%)
Jun 26, 2015 0.5288 0.5320 0.5000 0.5000 20,000 -0.05(-9.09%)
Jun 25, 2015 0.5300 0.5600 0.5300 0.5500 4,610 +0.04(+7.84%)
Jun 24, 2015 0.5250 0.5250 0.5030 0.5100 41,528 +0.00(+0.00%)
Jun 23, 2015 0.5101 0.5484 0.5100 0.5100 10,994 -0.04(-7.27%)
Jun 22, 2015 0.5030 0.5600 0.5030 0.5500 92,998 +0.02(+3.77%)
Jun 19, 2015 0.5200 0.5339 0.5100 0.5300 19,465 +0.04(+7.48%)
Jun 18, 2015 0.6036 0.6036 0.4931 0.4931 17,545 -0.06(-11.15%)
Jun 17, 2015 0.5555 0.5600 0.5500 0.5550 13,100 +0.06(+11.00%)
Jun 16, 2015 0.5400 0.5500 0.5000 0.5000 32,604 -0.05(-9.09%)
Jun 15, 2015 0.5200 0.5570 0.5200 0.5500 27,500 +0.01(+1.64%)
Jun 12, 2015 0.5411 0.4999 0.5411 22,038 +0.00(+0.20%)
Jun 11, 2015 0.5001 0.5400 0.5001 0.5400 640 +0.01(+1.89%)
Jun 10, 2015 0.5400 0.5400 0.5300 0.5300 7,059 -0.01(-1.85%)
Jun 09, 2015 0.4900 0.5900 0.4900 0.5400 76,950 +0.04(+8.00%)
Jun 08, 2015 0.5050 0.5050 0.4800 0.5000 76,259 +0.03(+5.93%)
Jun 05, 2015 0.4916 0.4916 0.4720 0.4720 26,983 -0.02(-3.67%)
Jun 04, 2015 0.4820 0.5000 0.4820 0.4900 37,277 +0.00(+0.02%)
Jun 03, 2015 0.4878 0.4899 0.4700 0.4899 84,748 +0.01(+1.64%)
Jun 02, 2015 0.4960 0.4960 0.4800 0.4820 14,125 -0.01(-2.82%)
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.