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 UNCHANGED
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 28, 2023 0.1037 0.1149 0.0995 0.1114 272,752 +0.00(+0.91%)
Apr 27, 2023 0.1250 0.1250 0.1000 0.1104 575,881 -0.01(-9.36%)
Apr 26, 2023 0.1198 0.1249 0.1150 0.1218 163,731 -0.00(-0.16%)
Apr 25, 2023 0.1225 0.1256 0.1200 0.1220 113,307 -0.00(-0.65%)
Apr 24, 2023 0.1277 0.1300 0.1200 0.1228 186,134 -0.00(-1.76%)
Apr 21, 2023 0.1207 0.1277 0.1200 0.1250 486,435 +0.00(+0.00%)
Apr 20, 2023 0.1103 0.1250 0.1103 0.1250 248,958 +0.01(+4.34%)
Apr 19, 2023 0.1478 0.1478 0.1156 0.1198 264,432 -0.01(-9.10%)
Apr 18, 2023 0.1255 0.1349 0.1255 0.1318 576,194 +0.01(+5.02%)
Apr 17, 2023 0.1280 0.1340 0.1240 0.1255 835,155 +0.00(+2.45%)
Apr 14, 2023 0.1060 0.1248 0.1060 0.1225 647,016 +0.02(+15.02%)
Apr 13, 2023 0.1190 0.1240 0.1023 0.1065 597,011 -0.01(-10.88%)
Apr 12, 2023 0.1244 0.1270 0.1190 0.1195 481,095 -0.01(-5.01%)
Apr 11, 2023 0.1295 0.1300 0.1176 0.1258 374,721 -0.00(-0.08%)
Apr 10, 2023 0.1200 0.1292 0.1140 0.1259 518,852 +0.01(+4.92%)
Apr 06, 2023 0.1150 0.1200 0.1075 0.1200 393,506 +0.02(+14.39%)
Apr 05, 2023 0.1190 0.1300 0.1012 0.1049 1,078,565 -0.01(-11.85%)
Apr 04, 2023 0.1000 0.1190 0.1000 0.1190 194,540 +0.01(+14.42%)
Apr 03, 2023 0.0830 0.1040 0.0790 0.1040 1,012,570 +0.02(+20.93%)
Mar 31, 2023 0.1060 0.1114 0.0842 0.0860 1,397,953 -0.03(-28.03%)
Mar 30, 2023 0.1395 0.1417 0.1195 0.1195 593,217 -0.01(-10.55%)
Mar 29, 2023 0.1174 0.1369 0.1140 0.1336 1,555,759 +0.02(+21.45%)
Mar 28, 2023 0.0856 0.1119 0.0856 0.1100 1,028,720 +0.03(+30.95%)
Mar 27, 2023 0.0850 0.0866 0.0730 0.0840 786,616 +0.01(+10.82%)
Mar 24, 2023 0.0776 0.0800 0.0746 0.0758 182,383 -0.00(-1.56%)
Mar 23, 2023 0.0817 0.0830 0.0760 0.0770 544,439 -0.00(-0.13%)
Mar 22, 2023 0.0800 0.0800 0.0720 0.0771 310,235 -0.00(-1.41%)
Mar 21, 2023 0.0727 0.0830 0.0670 0.0782 430,991 +0.01(+19.75%)
Mar 20, 2023 0.0830 0.0852 0.0628 0.0653 817,982 -0.01(-17.86%)
Mar 17, 2023 0.0475 0.0795 0.0410 0.0795 2,456,161 +0.03(+64.60%)
Mar 16, 2023 0.0600 0.0645 0.0441 0.0483 2,288,721 -0.01(-16.72%)
Mar 15, 2023 0.0498 0.0800 0.0464 0.0580 1,485,977 +0.01(+16.00%)
Mar 14, 2023 0.0489 0.0500 0.0435 0.0500 49,097 +0.00(+7.30%)
Mar 13, 2023 0.0440 0.0492 0.0432 0.0466 107,377 +0.00(+8.88%)
Mar 10, 2023 0.0403 0.0440 0.0391 0.0428 345,819 +0.00(+5.68%)
Mar 09, 2023 0.0434 0.0434 0.0405 0.0405 130,710 -0.00(-1.22%)
Mar 08, 2023 0.0350 0.0410 0.0350 0.0410 483,215 +0.00(+9.33%)
Mar 07, 2023 0.0395 0.0410 0.0375 0.0375 484,346 -0.00(-5.06%)
Mar 06, 2023 0.0393 0.0402 0.0393 0.0395 100,680 -0.00(-1.50%)
Mar 03, 2023 0.0430 0.0430 0.0391 0.0401 78,915 -0.00(-0.74%)
Mar 02, 2023 0.0450 0.0459 0.0398 0.0404 881,980 -0.00(-6.91%)
Mar 01, 2023 0.0437 0.0437 0.0420 0.0434 93,000 +0.00(+0.93%)
Feb 28, 2023 0.0454 0.0454 0.0423 0.0430 182,389 +0.00(+0.00%)
Feb 27, 2023 0.0435 0.0440 0.0415 0.0430 172,786 +0.00(+3.86%)
Feb 24, 2023 0.0405 0.0418 0.0405 0.0414 82,701 +0.00(+12.50%)
Feb 23, 2023 0.0387 0.0390 0.0360 0.0368 209,572 -0.00(-9.80%)
Feb 22, 2023 0.0372 0.0408 0.0372 0.0408 99,627 +0.01(+16.57%)
Feb 21, 2023 0.0346 0.0378 0.0346 0.0350 131,000 -0.00(-1.41%)
Feb 17, 2023 0.0400 0.0400 0.0355 0.0355 285,359 -0.01(-13.83%)
Feb 16, 2023 0.0390 0.0412 0.0350 0.0412 1,016,377 +0.00(+3.00%)
Feb 15, 2023 0.0400 0.0400 0.0365 0.0400 510,605 +0.00(+7.82%)
Feb 14, 2023 0.0395 0.0410 0.0371 0.0371 971,522 -0.00(-7.25%)
Feb 13, 2023 0.0410 0.0410 0.0388 0.0400 132,411 -0.00(-2.44%)
Feb 10, 2023 0.0400 0.0420 0.0390 0.0410 1,142,358 +0.00(+8.47%)
Feb 09, 2023 0.0388 0.0420 0.0373 0.0378 893,565 -0.00(-5.50%)
Feb 08, 2023 0.0450 0.0450 0.0390 0.0400 761,617 -0.00(-2.44%)
Feb 07, 2023 0.0440 0.0445 0.0380 0.0410 1,342,257 -0.00(-6.82%)
Feb 06, 2023 0.0437 0.0500 0.0380 0.0440 1,237,208 +0.01(+20.55%)
Feb 03, 2023 0.0380 0.0400 0.0326 0.0365 1,632,490 +0.00(+6.41%)
Feb 02, 2023 0.0345 0.0350 0.0320 0.0343 1,075,099 +0.00(+10.29%)
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.