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

Micromem Technologies Inc (OP: MMTIF )

0.0252 +0.0001 (+0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Apr 30, 2021 0.1513 0.1600 0.1424 0.1425 11,900 -0.01(-3.65%)
Apr 29, 2021 0.1715 0.1715 0.1402 0.1479 35,764 +0.00(+0.41%)
Apr 28, 2021 0.1440 0.1608 0.1440 0.1473 87,015 -0.01(-6.36%)
Apr 27, 2021 0.1500 0.1573 0.1400 0.1573 48,765 +0.01(+4.87%)
Apr 26, 2021 0.1694 0.1694 0.1403 0.1500 14,889 -0.01(-3.23%)
Apr 23, 2021 0.1567 0.1608 0.1444 0.1550 51,500 -0.02(-8.82%)
Apr 22, 2021 0.1740 0.1740 0.1600 0.1700 48,900 +0.00(+0.00%)
Apr 21, 2021 0.1558 0.1700 0.1443 0.1700 42,539 +0.01(+7.32%)
Apr 20, 2021 0.1505 0.1709 0.1500 0.1584 82,170 +0.00(+0.32%)
Apr 19, 2021 0.1640 0.1820 0.1578 0.1579 4,716 -0.01(-4.19%)
Apr 16, 2021 0.1820 0.1820 0.1648 0.1648 53,000 -0.00(-1.67%)
Apr 15, 2021 0.1509 0.1820 0.1500 0.1676 60,651 -0.00(-1.41%)
Apr 14, 2021 0.1767 0.1767 0.1593 0.1700 35,861 -0.00(-2.86%)
Apr 13, 2021 0.1790 0.1790 0.1690 0.1750 1,656 -0.00(-0.57%)
Apr 12, 2021 0.1832 0.1832 0.1674 0.1760 17,646 -0.00(-2.00%)
Apr 09, 2021 0.1700 0.1796 0.1540 0.1796 110,400 +0.02(+13.46%)
Apr 08, 2021 0.1586 0.1627 0.1557 0.1583 12,204 +0.00(+0.19%)
Apr 07, 2021 0.1500 0.1747 0.1500 0.1580 299,530 +0.00(+0.06%)
Apr 06, 2021 0.1693 0.1693 0.1549 0.1579 969,559 -0.03(-14.00%)
Apr 05, 2021 0.1512 0.1836 0.1511 0.1836 530,821 +0.03(+22.32%)
Apr 01, 2021 0.1745 0.1745 0.1400 0.1501 330,500 -0.01(-8.48%)
Mar 31, 2021 0.1541 0.1740 0.1371 0.1640 431,481 -0.00(-1.86%)
Mar 30, 2021 0.1485 0.1718 0.1470 0.1671 123,138 +0.01(+6.70%)
Mar 29, 2021 0.1924 0.1924 0.1500 0.1566 515,112 -0.00(-0.19%)
Mar 26, 2021 0.1610 0.1689 0.1501 0.1569 243,900 -0.01(-6.99%)
Mar 25, 2021 0.1541 0.1715 0.1350 0.1687 656,935 +0.02(+12.47%)
Mar 24, 2021 0.1487 0.1653 0.1461 0.1500 318,348 -0.01(-4.76%)
Mar 23, 2021 0.1350 0.1711 0.1350 0.1575 488,330 +0.00(+1.61%)
Mar 22, 2021 0.1703 0.1733 0.1440 0.1550 365,701 -0.02(-8.98%)
Mar 19, 2021 0.1775 0.1954 0.1672 0.1703 60,000 -0.01(-5.23%)
Mar 18, 2021 0.1875 0.1881 0.1714 0.1797 294,441 -0.01(-7.04%)
Mar 17, 2021 0.1790 0.1933 0.1715 0.1933 167,940 +0.01(+7.03%)
Mar 16, 2021 0.1850 0.1900 0.1750 0.1806 169,601 -0.00(-2.59%)
Mar 15, 2021 0.1905 0.2045 0.1831 0.1854 101,140 -0.00(-1.38%)
Mar 12, 2021 0.2036 0.2050 0.1800 0.1880 341,200 -0.01(-6.00%)
Mar 11, 2021 0.1940 0.2003 0.1826 0.2000 447,646 +0.01(+3.09%)
Mar 10, 2021 0.1731 0.1950 0.1659 0.1940 590,249 -0.00(-1.02%)
Mar 09, 2021 0.1901 0.1970 0.1710 0.1960 232,609 -0.00(-0.41%)
Mar 08, 2021 0.1940 0.2000 0.1768 0.1968 278,774 +0.01(+3.58%)
Mar 05, 2021 0.1550 0.1910 0.1480 0.1900 473,300 +0.03(+18.01%)
Mar 04, 2021 0.1900 0.1907 0.1527 0.1610 328,370 -0.03(-15.26%)
Mar 03, 2021 0.1800 0.1939 0.1588 0.1900 201,650 +0.01(+4.91%)
Mar 02, 2021 0.1935 0.1985 0.1750 0.1811 150,341 -0.01(-6.65%)
Mar 01, 2021 0.1800 0.2000 0.1725 0.1940 866,719 +0.01(+7.84%)
Feb 26, 2021 0.1915 0.2000 0.1440 0.1799 891,500 +0.04(+25.63%)
Feb 25, 2021 0.1924 0.2201 0.1225 0.1432 1,742,089 -0.05(-25.07%)
Feb 24, 2021 0.1495 0.1996 0.1433 0.1911 817,702 +0.05(+33.36%)
Feb 23, 2021 0.1085 0.1490 0.1085 0.1433 1,653,650 +0.04(+33.18%)
Feb 22, 2021 0.0777 0.1076 0.0777 0.1076 787,412 +0.03(+45.80%)
Feb 19, 2021 0.0630 0.0800 0.0630 0.0738 362,700 +0.01(+17.14%)
Feb 18, 2021 0.0541 0.0630 0.0538 0.0630 127,264 +0.00(+7.33%)
Feb 17, 2021 0.0600 0.0600 0.0570 0.0587 31,466 -0.00(-1.51%)
Feb 16, 2021 0.0630 0.0630 0.0570 0.0596 209,938 -0.00(-5.40%)
Feb 12, 2021 0.0644 0.0644 0.0600 0.0630 182,600 +0.00(+0.00%)
Feb 11, 2021 0.0607 0.0644 0.0590 0.0630 84,895 +0.00(+6.78%)
Feb 10, 2021 0.0642 0.0765 0.0590 0.0590 90,580 -0.00(-4.07%)
Feb 09, 2021 0.0647 0.0647 0.0585 0.0615 147,860 +0.00(+3.89%)
Feb 08, 2021 0.0827 0.0827 0.0550 0.0592 277,090 +0.00(+7.64%)
Feb 05, 2021 0.0623 0.0623 0.0550 0.0550 1,392,100 -0.00(-8.33%)
Feb 04, 2021 0.0631 0.0700 0.0585 0.0600 875,429 -0.01(-9.91%)
Feb 03, 2021 0.0760 0.0876 0.0620 0.0666 693,611 +0.00(+2.46%)
Feb 02, 2021 0.0585 0.0672 0.0541 0.0650 94,788 +0.01(+10.73%)
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.