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 (%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 30, 2018 0.0500 0.0600 0.0500 0.0550 384,101 -0.00(-4.01%)
Aug 29, 2018 0.0500 0.0583 0.0430 0.0573 271,379 +0.01(+16.94%)
Aug 28, 2018 0.0490 0.0490 0.0490 0.0490 10,000 +0.01(+13.95%)
Aug 27, 2018 0.0459 0.0459 0.0411 0.0430 202,135 +0.00(+4.88%)
Aug 24, 2018 0.0499 0.0499 0.0410 0.0410 60,000 +0.01(+17.48%)
Aug 23, 2018 0.0349 0.0349 0.0349 0.0349 1,050 -0.02(-30.20%)
Aug 22, 2018 0.0500 0.0500 0.0500 0.0500 43,940 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 100,009 +0.00(+0.00%)
Aug 20, 2018 0.0506 0.0506 0.0491 0.0500 48,000 -0.01(-10.71%)
Aug 17, 2018 0.0529 0.0580 0.0501 0.0560 115,400 +0.00(+5.66%)
Aug 16, 2018 0.0600 0.0600 0.0500 0.0530 574,539 -0.00(-3.64%)
Aug 15, 2018 0.0580 0.0650 0.0531 0.0550 359,700 -0.01(-15.38%)
Aug 14, 2018 0.0611 0.0650 0.0600 0.0650 341,400 -0.00(-5.80%)
Aug 13, 2018 0.0651 0.0690 0.0630 0.0690 143,500 +0.00(+1.47%)
Aug 10, 2018 0.0700 0.0700 0.0680 0.0680 862,100 -0.00(-2.86%)
Aug 09, 2018 0.0641 0.0725 0.0641 0.0700 519,360 +0.00(+0.00%)
Aug 08, 2018 0.0701 0.0701 0.0665 0.0700 716,600 -0.01(-12.50%)
Aug 07, 2018 0.0722 0.1024 0.0720 0.0800 220,061 +0.01(+17.65%)
Aug 06, 2018 0.0700 0.0700 0.0680 0.0680 281,711 -0.00(-2.86%)
Aug 03, 2018 0.0700 0.0720 0.0700 0.0700 309,800 -0.00(-2.78%)
Aug 02, 2018 0.0661 0.0720 0.0651 0.0720 193,116 +0.00(+4.35%)
Aug 01, 2018 0.0660 0.0750 0.0660 0.0690 190,300 -0.01(-10.39%)
Jul 31, 2018 0.0620 0.0867 0.0620 0.0770 21,700 +0.01(+15.10%)
Jul 30, 2018 0.0800 0.0800 0.0669 0.0669 399,260 -0.01(-16.38%)
Jul 27, 2018 0.0650 0.0853 0.0600 0.0800 323,600 +0.01(+6.67%)
Jul 26, 2018 0.0720 0.0966 0.0712 0.0750 92,400 +0.00(+7.14%)
Jul 25, 2018 0.0700 0.0851 0.0600 0.0700 382,388 -0.01(-7.65%)
Jul 24, 2018 0.0800 0.0800 0.0639 0.0758 688,000 +0.00(+1.07%)
Jul 23, 2018 0.0900 0.0900 0.0750 0.0750 385,188 -0.01(-16.67%)
Jul 20, 2018 0.0851 0.0940 0.0851 0.0900 132,075 -0.00(-4.05%)
Jul 19, 2018 0.0850 0.0938 0.0850 0.0938 21,000 -0.00(-1.16%)
Jul 18, 2018 0.0900 0.0950 0.0900 0.0949 256,473 +0.01(+11.12%)
Jul 17, 2018 0.0860 0.1000 0.0854 0.0854 788,673 -0.00(-5.11%)
Jul 16, 2018 0.0941 0.0941 0.0891 0.0900 111,500 +0.00(+5.76%)
Jul 13, 2018 0.0891 0.1218 0.0851 0.0851 239,000 -0.00(-5.44%)
Jul 12, 2018 0.0905 0.1127 0.0876 0.0900 121,550 -0.01(-5.26%)
Jul 11, 2018 0.1000 0.1000 0.0950 0.0950 60,450 +0.00(+0.00%)
Jul 10, 2018 0.1000 0.1161 0.0950 0.0950 13,050 -0.01(-7.32%)
Jul 09, 2018 0.0830 0.1100 0.0745 0.1025 2,005,268 +0.03(+37.40%)
Jul 06, 2018 0.0746 0.0746 0.0746 0.0746 5,000 -0.02(-17.11%)
Jul 05, 2018 0.0993 0.0993 0.0903 0.0900 66,500 +0.01(+7.78%)
Jul 03, 2018 0.0835 0.0835 0.0835 0 -0.02(-16.50%)
Jul 02, 2018 0.0746 0.1000 0.0746 0.1000 68,100 +0.01(+11.11%)
Jun 29, 2018 0.0887 0.0900 0.0887 0.0900 131,958 +0.00(+0.00%)
Jun 28, 2018 0.0982 0.1000 0.0899 0.0900 266,800 -0.01(-10.00%)
Jun 27, 2018 0.0978 0.1000 0.0978 0.1000 5,300 +0.01(+13.90%)
Jun 26, 2018 0.0878 0.0878 0.0878 0.0878 12,335 -0.01(-12.20%)
Jun 25, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1100 0.0925 0.1000 249,916 +0.00(+0.00%)
Jun 21, 2018 0.1100 0.1100 0.1000 0.1000 13,000 +0.00(+0.00%)
Jun 20, 2018 0.1000 0.1100 0.1000 0.1000 29,500 +0.01(+7.99%)
Jun 19, 2018 0.0926 0.0926 0.0926 0.0926 319 -0.01(-7.40%)
Jun 18, 2018 0.1050 0.1050 0.1000 0.1000 7,719 -0.01(-5.84%)
Jun 15, 2018 0.1200 0.1200 0.1062 0.1062 51,256 -0.00(-0.75%)
Jun 14, 2018 0.1200 0.1200 0.1070 0.1070 90,305 -0.01(-10.83%)
Jun 13, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+6.10%)
Jun 12, 2018 0.0723 0.1141 0.0723 0.1131 65,064 +0.01(+7.71%)
Jun 11, 2018 0.1050 0.1050 0.1050 0.1050 1,025 -0.00(-0.94%)
Jun 08, 2018 0.0925 0.1060 0.0925 0.1060 51,500 +0.01(+6.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 2,400 -0.00(-2.53%)
Jun 06, 2018 0.0731 0.1026 0.0731 0.1026 522 +0.01(+8.00%)
Jun 05, 2018 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+3.26%)
Jun 04, 2018 0.0921 0.0927 0.0880 0.0920 20,197 -0.01(-5.77%)
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.