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 (%)
Sep 28, 2018 0.0409 0.0450 0.0401 0.0401 205,500 -0.01(-19.80%)
Sep 27, 2018 0.0480 0.0500 0.0412 0.0500 342,052 +0.00(+4.17%)
Sep 26, 2018 0.0510 0.0510 0.0409 0.0480 71,600 +0.01(+12.94%)
Sep 25, 2018 0.0425 0.0425 0.0425 0.0425 100 +0.00(+3.16%)
Sep 24, 2018 0.0460 0.0495 0.0380 0.0412 101,000 -0.01(-15.92%)
Sep 21, 2018 0.0386 0.0490 0.0378 0.0490 287,500 +0.01(+40.00%)
Sep 20, 2018 0.0450 0.0450 0.0350 0.0350 429,027 -0.00(-6.67%)
Sep 19, 2018 0.0375 0.0375 0.0375 0.0375 2,250 -0.00(-1.32%)
Sep 18, 2018 0.0420 0.0450 0.0380 0.0380 212,000 -0.00(-6.17%)
Sep 17, 2018 0.0370 0.0405 0.0370 0.0405 133,975 -0.00(-5.81%)
Sep 14, 2018 0.0450 0.0450 0.0430 0.0430 151,700 -0.00(-4.44%)
Sep 13, 2018 0.0400 0.0450 0.0400 0.0450 318,000 +0.00(+12.50%)
Sep 12, 2018 0.0443 0.0443 0.0400 0.0400 41,706 -0.01(-20.00%)
Sep 11, 2018 0.0496 0.0500 0.0496 0.0500 5,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 2,027 +0.01(+14.94%)
Sep 07, 2018 0.0444 0.0445 0.0435 0.0435 9,800 +0.01(+14.17%)
Sep 06, 2018 0.0420 0.0475 0.0381 0.0381 512,480 -0.00(-6.62%)
Sep 05, 2018 0.0451 0.0451 0.0408 0.0408 49,625 -0.00(-5.34%)
Sep 04, 2018 0.0450 0.0500 0.0431 0.0431 128,500 -0.01(-13.80%)
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%)
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.