Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (CSE: MRM )

0.0300 +0.0050 (+20.00%)
Official Closing Price Updated: 12:55 PM EDT, May 31, 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 0.0750 0.0800 0.0750 0.0800 16,190 +0.01(+6.67%)
Sep 29, 2021 0.0800 0.0850 0.0750 0.0750 206,925 -0.01(-6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 800 -0.01(-5.88%)
Sep 24, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 22, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 21, 2021 0.0850 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Sep 20, 2021 0.0800 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Sep 17, 2021 0.0900 0.0900 0.0900 0.0900 174,000 +0.00(+5.88%)
Sep 16, 2021 0.0800 0.0900 0.0800 0.0850 418,754 -0.01(-10.53%)
Sep 15, 2021 0.0950 0.0950 0.0950 0.0950 54,000 +0.01(+11.76%)
Sep 14, 2021 0.0900 0.0900 0.0850 0.0850 43,600 -0.00(-5.56%)
Sep 13, 2021 0.0850 0.0900 0.0850 0.0900 12,400 +0.01(+12.50%)
Sep 10, 2021 0.0850 0.0850 0.0800 0.0800 139,000 -0.01(-5.88%)
Sep 09, 2021 0.0900 0.0900 0.0850 0.0850 135,500 -0.01(-10.53%)
Sep 07, 2021 0.0950 0.0950 0.0950 0.0950 320 +0.00(+0.00%)
Sep 02, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 30, 2021 0.0950 0.1150 0.0900 0.1100 76,750 -0.01(-8.33%)
Aug 27, 2021 0.1000 0.1200 0.0950 0.1200 258,363 +0.02(+20.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 60,500 +0.01(+11.11%)
Aug 25, 2021 0.0900 0.0900 0.0900 0.0900 9,000 +0.01(+12.50%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Aug 23, 2021 0.1000 0.1000 0.0900 0.0900 2,650 +0.01(+20.00%)
Aug 20, 2021 0.0700 0.0850 0.0700 0.0750 73,500 -0.01(-6.25%)
Aug 19, 2021 0.0900 0.0900 0.0800 0.0800 113,486 -0.01(-11.11%)
Aug 18, 2021 0.0950 0.0950 0.0900 0.0900 79,500 -0.01(-5.26%)
Aug 16, 2021 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 13, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 12, 2021 0.0900 0.0900 0.0900 0.0900 315,000 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0900 0.0900 121,500 +0.00(+0.00%)
Aug 10, 2021 0.0900 0.0950 0.0900 0.0900 160,000 -0.01(-10.00%)
Aug 09, 2021 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Aug 05, 2021 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 03, 2021 0.0800 0.0900 0.0800 0.0900 304,124 -0.01(-10.00%)
Jul 30, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 29, 2021 0.0900 0.0950 0.0900 0.0950 12,700 -0.01(-5.00%)
Jul 28, 2021 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 27, 2021 0.1100 0.1100 0.1000 0.1000 277,964 -0.00(-4.76%)
Jul 26, 2021 0.1000 0.1050 0.1000 0.1050 112,170 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1100 0.1000 0.1050 47,900 -0.01(-4.55%)
Jul 22, 2021 0.1100 0.1150 0.1100 0.1100 404,779 +0.00(+0.00%)
Jul 21, 2021 0.1100 0.1100 0.1100 0.1100 17,346 -0.01(-4.35%)
Jul 20, 2021 0.1100 0.1150 0.1100 0.1150 9,600 +0.01(+4.55%)
Jul 19, 2021 0.1200 0.1200 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 16, 2021 0.1150 0.1150 0.1150 0.1150 14,600 +0.01(+4.55%)
Jul 15, 2021 0.1100 0.1100 0.1100 0.1100 26,210 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1100 0.1100 184,500 -0.02(-15.38%)
Jul 12, 2021 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2021 0.1300 0.1300 0.1150 0.1300 278,099 +0.01(+4.00%)
Jul 06, 2021 0.1200 0.1250 0.1200 0.1250 125,813 -0.01(-3.85%)
Jul 05, 2021 0.1150 0.1300 0.1150 0.1300 95,300 +0.01(+8.33%)
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.