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 30, 2021 0.0700 0.0700 0.0600 0.0648 115,050 -0.00(-2.99%)
Sep 29, 2021 0.0628 0.0705 0.0614 0.0668 151,846 -0.00(-2.48%)
Sep 28, 2021 0.0600 0.0685 0.0567 0.0685 56,180 +0.01(+8.04%)
Sep 27, 2021 0.0640 0.0670 0.0634 0.0634 729,869 +0.00(+1.77%)
Sep 24, 2021 0.0700 0.0700 0.0600 0.0623 174,528 -0.00(-5.61%)
Sep 23, 2021 0.0648 0.0749 0.0621 0.0660 51,800 -0.00(-3.65%)
Sep 22, 2021 0.0650 0.0700 0.0640 0.0685 119,715 +0.00(+2.39%)
Sep 21, 2021 0.0640 0.0670 0.0573 0.0669 159,964 +0.00(+1.21%)
Sep 20, 2021 0.0680 0.0680 0.0655 0.0661 179,801 -0.00(-2.79%)
Sep 17, 2021 0.0689 0.0700 0.0675 0.0680 127,300 -0.00(-0.44%)
Sep 16, 2021 0.0650 0.0683 0.0640 0.0683 992,990 +0.00(+1.64%)
Sep 15, 2021 0.0730 0.0730 0.0672 0.0672 110,000 -0.00(-4.00%)
Sep 14, 2021 0.0769 0.0769 0.0700 0.0700 307,701 -0.00(-2.10%)
Sep 13, 2021 0.0780 0.0780 0.0680 0.0715 41,100 +0.00(+4.53%)
Sep 10, 2021 0.0605 0.0684 0.0605 0.0684 3,245 +0.00(+1.18%)
Sep 09, 2021 0.0800 0.0800 0.0632 0.0676 123,527 -0.01(-14.10%)
Sep 07, 2021 0.0787 0.0787 0.0787 23 +0.00(+2.08%)
Sep 03, 2021 0.0700 0.0900 0.0700 0.0771 55,669 +0.00(+6.79%)
Sep 02, 2021 0.0840 0.0840 0.0722 0.0722 42,650 -0.01(-8.38%)
Sep 01, 2021 0.0800 0.0800 0.0745 0.0788 31,376 +0.01(+9.44%)
Aug 31, 2021 0.0795 0.0875 0.0667 0.0720 167,917 -0.01(-12.09%)
Aug 30, 2021 0.1005 0.1005 0.0700 0.0819 43,711 -0.01(-12.41%)
Aug 27, 2021 0.0716 0.0935 0.0716 0.0935 305,274 +0.03(+40.39%)
Aug 26, 2021 0.0798 0.0798 0.0666 0.0666 152,220 -0.01(-9.88%)
Aug 25, 2021 0.0680 0.0739 0.0625 0.0739 36,839 +0.01(+8.68%)
Aug 24, 2021 0.0680 0.0680 0.0680 0.0680 4,750 +0.00(+0.00%)
Aug 23, 2021 0.0717 0.0717 0.0656 0.0680 91,485 +0.00(+5.43%)
Aug 20, 2021 0.0700 0.0774 0.0609 0.0645 132,100 -0.01(-12.24%)
Aug 19, 2021 0.0728 0.0742 0.0611 0.0735 226,655 -0.00(-1.21%)
Aug 18, 2021 0.0792 0.0792 0.0707 0.0744 96,404 -0.00(-3.00%)
Aug 17, 2021 0.0755 0.0790 0.0755 0.0767 121,574 -0.00(-4.12%)
Aug 16, 2021 0.0800 0.0800 0.0756 0.0800 105,972 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0800 0.0752 0.0800 21,751 +0.01(+8.55%)
Aug 12, 2021 0.0706 0.0737 0.0706 0.0737 505,250 -0.01(-7.88%)
Aug 11, 2021 0.0719 0.0800 0.0719 0.0800 8,900 +0.01(+7.38%)
Aug 10, 2021 0.0736 0.0750 0.0714 0.0745 170,950 -0.00(-0.67%)
Aug 09, 2021 0.0741 0.0780 0.0720 0.0750 60,352 -0.00(-6.13%)
Aug 06, 2021 0.0720 0.0799 0.0710 0.0799 64,631 +0.01(+10.21%)
Aug 05, 2021 0.0767 0.0767 0.0720 0.0725 53,050 -0.00(-4.48%)
Aug 04, 2021 0.0764 0.0765 0.0701 0.0759 108,104 +0.01(+9.52%)
Aug 03, 2021 0.0745 0.0751 0.0650 0.0693 194,372 -0.01(-7.60%)
Aug 02, 2021 0.0725 0.0760 0.0725 0.0750 125,001 +0.00(+5.63%)
Jul 30, 2021 0.0754 0.0790 0.0710 0.0710 39,775 -0.01(-9.90%)
Jul 29, 2021 0.0709 0.0790 0.0709 0.0788 17,950 -0.00(-1.50%)
Jul 28, 2021 0.0799 0.0800 0.0750 0.0800 68,510 -0.01(-5.88%)
Jul 27, 2021 0.0880 0.0886 0.0850 0.0850 200,585 -0.00(-3.41%)
Jul 26, 2021 0.0813 0.0880 0.0813 0.0880 50,850 +0.00(+1.38%)
Jul 23, 2021 0.0885 0.0885 0.0855 0.0868 33,645 -0.00(-1.36%)
Jul 22, 2021 0.0900 0.0935 0.0880 0.0880 440,307 +0.00(+2.33%)
Jul 21, 2021 0.0881 0.0881 0.0854 0.0860 45,051 -0.00(-4.44%)
Jul 20, 2021 0.0870 0.0900 0.0870 0.0900 28,275 +0.01(+6.26%)
Jul 19, 2021 0.0874 0.0900 0.0847 0.0847 22,000 -0.00(-4.08%)
Jul 16, 2021 0.0900 0.0900 0.0847 0.0883 79,208 +0.00(+1.15%)
Jul 15, 2021 0.0896 0.0900 0.0873 0.0873 28,310 -0.00(-1.24%)
Jul 14, 2021 0.1046 0.1046 0.0884 0.0884 176,634 -0.02(-15.49%)
Jul 13, 2021 0.1028 0.1046 0.0985 0.1046 33,301 -0.00(-0.19%)
Jul 12, 2021 0.1094 0.1094 0.1027 0.1048 5,640 -0.00(-2.42%)
Jul 09, 2021 0.1049 0.1100 0.0997 0.1074 14,350 +0.00(+3.47%)
Jul 08, 2021 0.1000 0.1076 0.1000 0.1038 199,377 -0.00(-0.76%)
Jul 07, 2021 0.1009 0.1047 0.0985 0.1046 127,197 +0.00(+1.95%)
Jul 06, 2021 0.0954 0.1026 0.0954 0.1026 120,668 +0.00(+0.59%)
Jul 02, 2021 0.0999 0.1020 0.0966 0.1020 157,720 +0.00(+2.00%)
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.