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 (%)
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%)
Feb 01, 2024 0.0750 0.0818 0.0696 0.0761 241,163 -0.00(-2.93%)
Jan 31, 2024 0.0776 0.0820 0.0750 0.0784 161,883 -0.00(-0.51%)
Jan 30, 2024 0.0800 0.0800 0.0750 0.0788 110,696 +0.00(+5.07%)
Jan 29, 2024 0.0702 0.0823 0.0702 0.0750 36,180 -0.01(-7.41%)
Jan 26, 2024 0.0800 0.0810 0.0780 0.0810 227,603 +0.00(+2.92%)
Jan 25, 2024 0.0720 0.0790 0.0720 0.0787 40,051 -0.00(-0.38%)
Jan 24, 2024 0.0792 0.0792 0.0770 0.0790 71,692 +0.00(+5.33%)
Jan 23, 2024 0.0750 0.0792 0.0750 0.0750 189,567 +0.00(+0.00%)
Jan 22, 2024 0.0839 0.0850 0.0740 0.0750 684,064 -0.01(-8.09%)
Jan 19, 2024 0.0784 0.0819 0.0784 0.0816 252,805 +0.00(+2.00%)
Jan 18, 2024 0.0776 0.0850 0.0742 0.0800 348,645 +0.00(+5.26%)
Jan 17, 2024 0.0738 0.0850 0.0719 0.0760 342,700 -0.01(-10.06%)
Jan 16, 2024 0.0811 0.0850 0.0790 0.0845 1,032,250 +0.01(+11.18%)
Jan 12, 2024 0.0750 0.0774 0.0705 0.0760 110,238 +0.00(+1.33%)
Jan 11, 2024 0.0750 0.0782 0.0750 0.0750 222,288 +0.00(+0.00%)
Jan 10, 2024 0.0752 0.0801 0.0735 0.0750 182,269 +0.00(+0.67%)
Jan 09, 2024 0.0791 0.0791 0.0711 0.0745 95,407 -0.00(-0.67%)
Jan 08, 2024 0.0750 0.0795 0.0750 0.0750 493,482 -0.00(-1.83%)
Jan 05, 2024 0.0750 0.0791 0.0750 0.0764 131,850 +0.00(+0.53%)
Jan 04, 2024 0.0750 0.0770 0.0750 0.0760 60,024 -0.00(-3.80%)
Jan 03, 2024 0.0786 0.0790 0.0690 0.0790 114,812 +0.00(+4.64%)
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.