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 -0.0017 (-8.50%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Sep 30, 2022 0.0412 0.0421 0.0400 0.0420 34,000 +0.00(+5.00%)
Sep 29, 2022 0.0370 0.0400 0.0370 0.0400 92,000 +0.00(+7.53%)
Sep 28, 2022 0.0291 0.0372 0.0291 0.0372 65,960 +0.00(+9.41%)
Sep 27, 2022 0.0335 0.0350 0.0335 0.0340 81,050 +0.00(+9.68%)
Sep 26, 2022 0.0350 0.0369 0.0255 0.0310 268,813 +0.00(+0.00%)
Sep 23, 2022 0.0330 0.0330 0.0310 0.0310 63,015 -0.00(-4.91%)
Sep 22, 2022 0.0371 0.0371 0.0326 0.0326 25,390 -0.00(-4.96%)
Sep 21, 2022 0.0352 0.0352 0.0336 0.0343 20,200 -0.00(-8.04%)
Sep 20, 2022 0.0347 0.0373 0.0347 0.0373 700 +0.00(+12.69%)
Sep 19, 2022 0.0332 0.0332 0.0331 0.0331 13,465 -0.00(-5.43%)
Sep 16, 2022 0.0356 0.0356 0.0350 0.0350 5,270 -0.00(-7.89%)
Sep 15, 2022 0.0380 0.0380 0.0380 0.0380 45,100 +0.00(+0.00%)
Sep 14, 2022 0.0410 0.0410 0.0310 0.0380 974,980 -0.00(-0.52%)
Sep 13, 2022 0.0382 0.0382 0.0340 0.0382 1,092,150 +0.01(+26.91%)
Sep 12, 2022 0.0366 0.0385 0.0300 0.0301 2,070,300 -0.01(-23.60%)
Sep 09, 2022 0.0330 0.0396 0.0330 0.0394 127,003 +0.01(+19.39%)
Sep 08, 2022 0.0300 0.0330 0.0294 0.0330 1,559,202 +0.00(+0.00%)
Sep 07, 2022 0.0330 0.0350 0.0325 0.0330 383,800 +0.00(+1.54%)
Sep 06, 2022 0.0325 0.0325 0.0325 0.0325 31,000 -0.00(-2.99%)
Sep 02, 2022 0.0355 0.0355 0.0335 0.0335 83,500 -0.00(-4.29%)
Sep 01, 2022 0.0320 0.0350 0.0314 0.0350 469,000 -0.00(-0.85%)
Aug 31, 2022 0.0374 0.0374 0.0320 0.0353 113,398 -0.00(-6.61%)
Aug 30, 2022 0.0378 0.0378 0.0378 0.0378 60,000 +0.00(+5.00%)
Aug 29, 2022 0.0385 0.0385 0.0320 0.0360 634,269 -0.00(-6.49%)
Aug 26, 2022 0.0385 0.0385 0.0355 0.0385 65,000 +0.00(+4.34%)
Aug 25, 2022 0.0380 0.0410 0.0360 0.0369 355,499 -0.00(-6.58%)
Aug 24, 2022 0.0435 0.0440 0.0380 0.0395 420,761 -0.01(-14.13%)
Aug 23, 2022 0.0410 0.0460 0.0410 0.0460 103,100 +0.00(+10.58%)
Aug 22, 2022 0.0463 0.0463 0.0402 0.0416 556,734 -0.00(-10.15%)
Aug 19, 2022 0.0450 0.0475 0.0400 0.0463 947,873 +0.00(+2.89%)
Aug 18, 2022 0.0443 0.0460 0.0436 0.0450 586,398 -0.00(-4.46%)
Aug 17, 2022 0.0465 0.0500 0.0443 0.0471 41,025 +0.00(+1.95%)
Aug 16, 2022 0.0450 0.0550 0.0450 0.0462 493,910 -0.01(-13.48%)
Aug 15, 2022 0.0565 0.0565 0.0533 0.0534 63,000 -0.00(-7.29%)
Aug 12, 2022 0.0500 0.0600 0.0418 0.0576 309,400 +0.00(+5.88%)
Aug 11, 2022 0.0485 0.0599 0.0485 0.0544 31,000 +0.00(+1.30%)
Aug 10, 2022 0.0600 0.0600 0.0537 0.0537 273,451 -0.01(-10.50%)
Aug 09, 2022 0.0550 0.0600 0.0500 0.0600 14,308 +0.01(+19.76%)
Aug 08, 2022 0.0500 0.0508 0.0430 0.0501 20,764 -0.00(-5.47%)
Aug 05, 2022 0.0589 0.0589 0.0530 0.0530 712 +0.01(+21.28%)
Aug 04, 2022 0.0516 0.0549 0.0437 0.0437 50,550 -0.02(-25.68%)
Aug 03, 2022 0.0463 0.0588 0.0463 0.0588 66,100 +0.01(+27.83%)
Aug 02, 2022 0.0478 0.0555 0.0460 0.0460 30,050 -0.01(-18.29%)
Aug 01, 2022 0.0571 0.0590 0.0551 0.0563 35,955 +0.00(+5.83%)
Jul 29, 2022 0.0558 0.0558 0.0480 0.0532 24,000 +0.01(+10.83%)
Jul 28, 2022 0.0518 0.0600 0.0468 0.0480 26,550 -0.01(-18.92%)
Jul 27, 2022 0.0470 0.0753 0.0420 0.0592 590,588 +0.01(+32.44%)
Jul 26, 2022 0.0350 0.0473 0.0310 0.0447 300,480 +0.01(+13.74%)
Jul 25, 2022 0.0399 0.0399 0.0393 0.0393 13,500 +0.00(+1.03%)
Jul 22, 2022 0.0340 0.0389 0.0320 0.0389 201,932 +0.01(+21.56%)
Jul 21, 2022 0.0315 0.0340 0.0310 0.0320 26,391 +0.00(+2.89%)
Jul 20, 2022 0.0315 0.0340 0.0290 0.0311 85,141 +0.00(+7.24%)
Jul 19, 2022 0.0323 0.0340 0.0271 0.0290 405,738 -0.00(-4.61%)
Jul 18, 2022 0.0298 0.0315 0.0293 0.0304 1,472,900 +0.00(+2.36%)
Jul 15, 2022 0.0275 0.0300 0.0275 0.0297 58,199 +0.00(+3.85%)
Jul 14, 2022 0.0290 0.0300 0.0275 0.0286 287,970 -0.00(-4.35%)
Jul 13, 2022 0.0334 0.0334 0.0297 0.0299 399,337 -0.00(-10.48%)
Jul 12, 2022 0.0334 0.0334 0.0334 0.0334 250 +0.00(+0.00%)
Jul 11, 2022 0.0311 0.0334 0.0310 0.0334 4,286 +0.00(+6.03%)
Jul 08, 2022 0.0334 0.0334 0.0315 0.0315 220,000 -0.00(-5.97%)
Jul 07, 2022 0.0335 0.0335 0.0335 0.0335 104,601 +0.00(+0.00%)
Jul 06, 2022 0.0335 0.0338 0.0323 0.0335 420,000 +0.00(+0.00%)
Jul 05, 2022 0.0310 0.0335 0.0310 0.0335 599,374 +0.00(+11.67%)
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.