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 30, 2019 0.0188 0.0188 0.0146 0.0170 731,200 +0.00(+0.00%)
Aug 29, 2019 0.0189 0.0189 0.0170 0.0170 304,496 -0.00(-2.86%)
Aug 28, 2019 0.0175 0.0180 0.0175 0.0175 437,995 -0.00(-5.41%)
Aug 27, 2019 0.0198 0.0230 0.0175 0.0185 4,339,093 -0.00(-7.50%)
Aug 26, 2019 0.0200 0.0200 0.0170 0.0200 303,170 +0.00(+19.05%)
Aug 23, 2019 0.0171 0.0185 0.0165 0.0168 2,288,300 +0.00(+12.00%)
Aug 22, 2019 0.0195 0.0200 0.0150 0.0150 1,020,759 -0.00(-12.28%)
Aug 21, 2019 0.0198 0.0200 0.0171 0.0171 567,939 -0.00(-13.64%)
Aug 20, 2019 0.0217 0.0220 0.0178 0.0198 1,916,071 -0.00(-4.35%)
Aug 19, 2019 0.0235 0.0235 0.0180 0.0207 411,738 -0.00(-10.00%)
Aug 16, 2019 0.0222 0.0235 0.0200 0.0230 108,700 +0.00(+9.52%)
Aug 15, 2019 0.0196 0.0210 0.0191 0.0210 466,930 +0.00(+6.60%)
Aug 14, 2019 0.0215 0.0215 0.0190 0.0197 135,782 -0.00(-7.94%)
Aug 13, 2019 0.0183 0.0215 0.0183 0.0214 69,987 -0.00(-8.55%)
Aug 12, 2019 0.0132 0.0235 0.0132 0.0234 230,579 +0.00(+1.30%)
Aug 09, 2019 0.0182 0.0235 0.0180 0.0231 577,100 +0.01(+32.00%)
Aug 08, 2019 0.0191 0.0195 0.0168 0.0175 1,161,985 -0.00(-2.23%)
Aug 07, 2019 0.0199 0.0225 0.0179 0.0179 724,290 -0.00(-14.76%)
Aug 06, 2019 0.0220 0.0238 0.0193 0.0210 1,239,089 +0.00(+8.25%)
Aug 05, 2019 0.0225 0.0244 0.0194 0.0194 58,998 -0.00(-14.91%)
Aug 02, 2019 0.0235 0.0250 0.0228 0.0228 82,900 +0.00(+8.57%)
Aug 01, 2019 0.0235 0.0235 0.0210 0.0210 565,890 -0.00(-8.70%)
Jul 31, 2019 0.0200 0.0230 0.0200 0.0230 587,956 +0.00(+17.35%)
Jul 30, 2019 0.0213 0.0225 0.0189 0.0196 327,086 +0.00(+8.89%)
Jul 29, 2019 0.0250 0.0250 0.0180 0.0180 599,770 -0.01(-28.00%)
Jul 26, 2019 0.0300 0.0324 0.0250 0.0250 264,900 -0.00(-5.30%)
Jul 25, 2019 0.0280 0.0280 0.0235 0.0264 16,120 +0.00(+8.64%)
Jul 24, 2019 0.0260 0.0262 0.0210 0.0243 1,526,997 -0.00(-5.45%)
Jul 23, 2019 0.0264 0.0264 0.0254 0.0257 333,564 +0.00(+0.78%)
Jul 22, 2019 0.0400 0.0400 0.0238 0.0255 810,255 -0.00(-1.16%)
Jul 19, 2019 0.0327 0.0330 0.0255 0.0258 142,500 +0.00(+6.61%)
Jul 18, 2019 0.0275 0.0290 0.0241 0.0242 430,180 +0.00(+0.41%)
Jul 17, 2019 0.0276 0.0276 0.0216 0.0241 1,137,987 -0.00(-13.31%)
Jul 16, 2019 0.0300 0.0300 0.0216 0.0278 426,493 +0.00(+7.75%)
Jul 15, 2019 0.0277 0.0300 0.0258 0.0258 391,496 -0.00(-7.53%)
Jul 12, 2019 0.0300 0.0305 0.0252 0.0279 2,023,100 +0.00(+0.36%)
Jul 11, 2019 0.0284 0.0300 0.0264 0.0278 1,625,426 -0.00(-7.33%)
Jul 10, 2019 0.0300 0.0312 0.0216 0.0300 774,054 +0.00(+14.07%)
Jul 09, 2019 0.0252 0.0294 0.0242 0.0263 484,342 +0.00(+0.77%)
Jul 08, 2019 0.0368 0.0368 0.0261 0.0261 818,701 -0.00(-11.53%)
Jul 05, 2019 0.0343 0.0343 0.0291 0.0295 85,600 -0.00(-6.35%)
Jul 03, 2019 0.0394 0.0394 0.0288 0.0315 10,600 +0.00(+5.00%)
Jul 02, 2019 0.0329 0.0400 0.0290 0.0300 107,500 -0.01(-14.29%)
Jul 01, 2019 0.0344 0.0400 0.0287 0.0350 21,993 +0.00(+0.29%)
Jun 28, 2019 0.0379 0.0379 0.0321 0.0349 20,300 -0.00(-7.92%)
Jun 27, 2019 0.0325 0.0379 0.0325 0.0379 27,999 +0.01(+26.33%)
Jun 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2019 0.0320 0.0371 0.0300 0.0300 108,996 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0293 0.0300 170,300 -0.00(-10.71%)
Jun 20, 2019 0.0372 0.0372 0.0336 0.0336 14,993 +0.00(+12.75%)
Jun 19, 2019 0.0352 0.0353 0.0286 0.0298 336,189 -0.00(-7.74%)
Jun 18, 2019 0.0324 0.0324 0.0300 0.0323 155,751 -0.01(-16.75%)
Jun 17, 2019 0.0399 0.0399 0.0300 0.0388 28,538 +0.01(+29.33%)
Jun 14, 2019 0.0300 0.0301 0.0300 0.0300 23,700 -0.00(-6.54%)
Jun 13, 2019 0.0386 0.0386 0.0321 0.0321 215,598 -0.00(-8.29%)
Jun 12, 2019 0.0350 0.0391 0.0323 0.0350 168,345 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0400 0.0300 0.0350 200,845 +0.00(+7.69%)
Jun 10, 2019 0.0268 0.0381 0.0268 0.0325 29,193 +0.00(+10.92%)
Jun 07, 2019 0.0300 0.0400 0.0293 0.0293 89,700 -0.00(-4.25%)
Jun 06, 2019 0.0320 0.0320 0.0306 0.0306 150,241 -0.01(-19.90%)
Jun 05, 2019 0.0400 0.0400 0.0307 0.0382 43,997 +0.00(+6.11%)
Jun 04, 2019 0.0321 0.0360 0.0320 0.0360 135,997 +0.00(+14.65%)
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.