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

Micromem Technologies Inc (OP: MMTIF )

0.0300 -0.0034 (-10.18%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 26, 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 26, 2024 0.0319 0.0319 0.0300 0.0300 164,333 -0.00(-10.18%)
Apr 25, 2024 0.0300 0.0334 0.0260 0.0334 186,472 +0.00(+11.33%)
Apr 24, 2024 0.0320 0.0320 0.0300 0.0300 2,123,000 -0.01(-14.29%)
Apr 23, 2024 0.0327 0.0350 0.0302 0.0350 48,490 +0.00(+11.46%)
Apr 22, 2024 0.0364 0.0399 0.0300 0.0314 86,963 -0.00(-10.03%)
Apr 19, 2024 0.0328 0.0400 0.0304 0.0349 641,119 +0.00(+12.58%)
Apr 18, 2024 0.0347 0.0359 0.0310 0.0310 167,762 -0.00(-11.43%)
Apr 17, 2024 0.0350 0.0350 0.0339 0.0350 52,130 -0.00(-4.11%)
Apr 16, 2024 0.0321 0.0365 0.0320 0.0365 670,090 +0.00(+0.00%)
Apr 15, 2024 0.0350 0.0386 0.0350 0.0365 465,090 -0.00(-6.41%)
Apr 12, 2024 0.0400 0.0420 0.0387 0.0390 355,160 +0.00(+0.00%)
Apr 11, 2024 0.0385 0.0400 0.0385 0.0390 195,865 -0.00(-2.50%)
Apr 10, 2024 0.0382 0.0410 0.0364 0.0400 397,122 -0.00(-0.74%)
Apr 09, 2024 0.0400 0.0425 0.0370 0.0403 1,740,673 +0.00(+1.26%)
Apr 08, 2024 0.0448 0.0449 0.0375 0.0398 818,770 -0.00(-5.46%)
Apr 05, 2024 0.0434 0.0434 0.0380 0.0421 596,663 +0.00(+7.12%)
Apr 04, 2024 0.0425 0.0440 0.0393 0.0393 415,075 -0.00(-10.48%)
Apr 03, 2024 0.0447 0.0456 0.0438 0.0439 820,015 -0.01(-14.76%)
Apr 02, 2024 0.0516 0.0516 0.0515 0.0515 25,000 +0.00(+3.00%)
Apr 01, 2024 0.0455 0.0500 0.0455 0.0500 42,000 +0.00(+3.95%)
Mar 28, 2024 0.0496 0.0561 0.0451 0.0481 27,104 -0.00(-8.38%)
Mar 27, 2024 0.0513 0.0600 0.0470 0.0525 112,589 -0.00(-3.49%)
Mar 26, 2024 0.0471 0.0544 0.0471 0.0544 133,600 +0.01(+13.33%)
Mar 25, 2024 0.0487 0.0549 0.0479 0.0480 300,765 -0.00(-9.43%)
Mar 22, 2024 0.0552 0.0596 0.0505 0.0530 344,612 -0.01(-11.67%)
Mar 21, 2024 0.0571 0.0600 0.0521 0.0600 169,412 +0.00(+1.69%)
Mar 20, 2024 0.0529 0.0649 0.0529 0.0590 125,541 -0.00(-4.53%)
Mar 19, 2024 0.0690 0.0690 0.0593 0.0618 501,928 -0.00(-2.68%)
Mar 18, 2024 0.0620 0.0650 0.0620 0.0635 25,146 -0.00(-2.31%)
Mar 15, 2024 0.0650 0.0650 0.0560 0.0650 74,945 +0.00(+1.56%)
Mar 14, 2024 0.0586 0.0650 0.0586 0.0640 124,550 +0.00(+0.00%)
Mar 13, 2024 0.0650 0.0650 0.0636 0.0640 152,787 +0.00(+0.00%)
Mar 12, 2024 0.0708 0.0708 0.0629 0.0640 256,886 -0.01(-13.51%)
Mar 11, 2024 0.0700 0.0742 0.0662 0.0740 204,231 +0.00(+5.71%)
Mar 08, 2024 0.0700 0.0702 0.0650 0.0700 152,415 +0.00(+2.94%)
Mar 07, 2024 0.0786 0.0811 0.0624 0.0680 187,996 +0.00(+1.49%)
Mar 06, 2024 0.0700 0.0706 0.0630 0.0670 295,950 +0.00(+6.35%)
Mar 05, 2024 0.0700 0.0713 0.0620 0.0630 331,176 -0.01(-10.00%)
Mar 04, 2024 0.0648 0.0700 0.0648 0.0700 53,734 +0.00(+1.45%)
Mar 01, 2024 0.0714 0.0714 0.0670 0.0690 25,565 -0.00(-2.40%)
Feb 29, 2024 0.0750 0.0750 0.0670 0.0707 138,176 +0.00(+0.14%)
Feb 28, 2024 0.0677 0.0706 0.0677 0.0706 46,203 +0.01(+12.96%)
Feb 27, 2024 0.0671 0.0720 0.0625 0.0625 35,500 -0.01(-10.20%)
Feb 26, 2024 0.0670 0.0755 0.0630 0.0696 225,640 +0.00(+7.08%)
Feb 23, 2024 0.0619 0.0650 0.0619 0.0650 70,800 -0.00(-5.11%)
Feb 22, 2024 0.0651 0.0685 0.0650 0.0685 52,553 +0.00(+3.01%)
Feb 21, 2024 0.0700 0.0708 0.0650 0.0665 29,220 -0.00(-5.41%)
Feb 20, 2024 0.0714 0.0714 0.0650 0.0703 201,313 -0.00(-0.14%)
Feb 16, 2024 0.0712 0.0712 0.0695 0.0704 30,300 -0.00(-3.30%)
Feb 15, 2024 0.0681 0.0728 0.0681 0.0728 4,700 +0.00(+1.96%)
Feb 14, 2024 0.0700 0.0714 0.0700 0.0714 11,800 +0.00(+0.14%)
Feb 13, 2024 0.0730 0.0733 0.0696 0.0713 160,433 -0.00(-4.93%)
Feb 12, 2024 0.0730 0.0822 0.0730 0.0750 258,511 -0.00(-2.85%)
Feb 09, 2024 0.0715 0.0778 0.0699 0.0772 422,379 +0.00(+2.93%)
Feb 08, 2024 0.0738 0.0772 0.0710 0.0750 312,500 -0.00(-2.22%)
Feb 07, 2024 0.0825 0.0825 0.0690 0.0767 61,125 +0.00(+1.86%)
Feb 06, 2024 0.0733 0.0784 0.0733 0.0753 94,253 +0.00(+3.29%)
Feb 05, 2024 0.0718 0.0729 0.0718 0.0729 5,788 +0.00(+0.55%)
Feb 02, 2024 0.0760 0.0760 0.0694 0.0725 4,372 -0.00(-4.73%)
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.