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, 2023 0.0786 0.0898 0.0734 0.0778 146,835 +0.00(+2.50%)
Aug 30, 2023 0.0825 0.0940 0.0700 0.0759 44,159 -0.00(-1.56%)
Aug 29, 2023 0.0664 0.0940 0.0664 0.0771 41,100 -0.01(-10.56%)
Aug 28, 2023 0.0821 0.0862 0.0765 0.0862 48,850 +0.01(+6.55%)
Aug 25, 2023 0.0811 0.0838 0.0806 0.0809 73,700 -0.00(-0.74%)
Aug 24, 2023 0.0780 0.0827 0.0700 0.0815 370,879 +0.00(+1.88%)
Aug 23, 2023 0.0781 0.0870 0.0752 0.0800 378,110 -0.00(-2.44%)
Aug 22, 2023 0.0795 0.0828 0.0660 0.0820 180,611 +0.00(+3.93%)
Aug 21, 2023 0.0831 0.0885 0.0768 0.0789 72,020 -0.00(-1.50%)
Aug 18, 2023 0.0820 0.0900 0.0789 0.0801 129,648 -0.00(-5.88%)
Aug 17, 2023 0.0774 0.0866 0.0774 0.0851 40,057 -0.00(-4.38%)
Aug 16, 2023 0.0937 0.0937 0.0749 0.0890 100,829 +0.00(+4.71%)
Aug 15, 2023 0.1000 0.1000 0.0820 0.0850 93,639 -0.00(-5.56%)
Aug 14, 2023 0.0850 0.0931 0.0850 0.0900 98,890 -0.00(-1.10%)
Aug 11, 2023 0.0920 0.0995 0.0797 0.0910 73,418 +0.00(+1.68%)
Aug 10, 2023 0.0891 0.0984 0.0854 0.0895 53,690 -0.01(-7.35%)
Aug 09, 2023 0.0920 0.0966 0.0920 0.0966 5,500 +0.00(+2.77%)
Aug 08, 2023 0.0949 0.0997 0.0900 0.0940 98,200 -0.00(-3.39%)
Aug 07, 2023 0.0909 0.1000 0.0860 0.0973 132,952 -0.00(-0.21%)
Aug 04, 2023 0.0980 0.0980 0.0898 0.0975 27,248 +0.01(+8.57%)
Aug 03, 2023 0.0966 0.1019 0.0898 0.0898 64,948 -0.01(-11.79%)
Aug 02, 2023 0.1010 0.1029 0.0930 0.1018 212,597 +0.00(+1.80%)
Aug 01, 2023 0.0968 0.1022 0.0934 0.1000 178,338 +0.00(+0.00%)
Jul 31, 2023 0.0961 0.1034 0.0961 0.1000 538,761 +0.00(+4.28%)
Jul 28, 2023 0.1027 0.1027 0.0907 0.0959 180,506 -0.00(-1.94%)
Jul 27, 2023 0.0926 0.0980 0.0887 0.0978 134,159 -0.00(-1.71%)
Jul 26, 2023 0.0875 0.0995 0.0875 0.0995 75,000 +0.00(+1.84%)
Jul 25, 2023 0.0991 0.1000 0.0977 0.0977 130,400 +0.01(+8.56%)
Jul 24, 2023 0.0986 0.1000 0.0855 0.0900 236,200 -0.01(-9.91%)
Jul 21, 2023 0.0950 0.1032 0.0910 0.0999 122,392 +0.00(+3.95%)
Jul 20, 2023 0.0945 0.1068 0.0790 0.0961 74,932 +0.00(+3.33%)
Jul 19, 2023 0.0903 0.0974 0.0903 0.0930 31,220 -0.01(-7.00%)
Jul 18, 2023 0.0803 0.1000 0.0760 0.1000 26,700 +0.00(+0.00%)
Jul 17, 2023 0.0989 0.1000 0.0810 0.1000 2,625 +0.01(+12.23%)
Jul 14, 2023 0.0946 0.1038 0.0891 0.0891 116,600 -0.01(-10.90%)
Jul 13, 2023 0.0975 0.1000 0.0891 0.1000 72,560 +0.00(+1.01%)
Jul 12, 2023 0.1014 0.1014 0.0950 0.0990 31,400 -0.00(-1.00%)
Jul 11, 2023 0.1015 0.1015 0.1000 0.1000 20,150 -0.00(-1.67%)
Jul 10, 2023 0.0994 0.1031 0.0863 0.1017 97,519 +0.00(+2.83%)
Jul 07, 2023 0.0958 0.0990 0.0735 0.0989 603,958 +0.00(+4.77%)
Jul 06, 2023 0.1000 0.1000 0.0798 0.0944 227,800 -0.01(-5.51%)
Jul 05, 2023 0.0871 0.1000 0.0871 0.0999 298,502 +0.00(+1.42%)
Jul 03, 2023 0.0975 0.1000 0.0975 0.0985 31,944 -0.00(-1.50%)
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%)
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.