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 (%)
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%)
Jan 02, 2024 0.0690 0.0795 0.0690 0.0755 400,147 +0.00(+2.03%)
Dec 29, 2023 0.0647 0.0740 0.0647 0.0740 146,198 +0.00(+6.17%)
Dec 28, 2023 0.0652 0.0697 0.0647 0.0697 12,450 +0.00(+6.57%)
Dec 27, 2023 0.0700 0.0716 0.0595 0.0654 170,650 -0.01(-10.78%)
Dec 26, 2023 0.0696 0.0733 0.0696 0.0733 143,527 +0.00(+0.00%)
Dec 22, 2023 0.0712 0.0733 0.0709 0.0733 96,520 +0.00(+0.00%)
Dec 21, 2023 0.0693 0.0733 0.0663 0.0733 114,174 +0.00(+1.95%)
Dec 20, 2023 0.0690 0.0719 0.0618 0.0719 258,827 +0.00(+1.55%)
Dec 19, 2023 0.0777 0.0780 0.0650 0.0708 427,211 -0.01(-10.49%)
Dec 18, 2023 0.0732 0.0791 0.0691 0.0791 55,506 +0.01(+8.50%)
Dec 15, 2023 0.0726 0.0729 0.0677 0.0729 68,000 +0.01(+7.68%)
Dec 14, 2023 0.0786 0.0786 0.0632 0.0677 645,414 -0.01(-12.53%)
Dec 13, 2023 0.0822 0.0822 0.0724 0.0774 240,824 -0.00(-0.39%)
Dec 12, 2023 0.0826 0.0850 0.0667 0.0777 455,924 -0.00(-4.66%)
Dec 11, 2023 0.0617 0.0828 0.0601 0.0815 783,508 +0.01(+22.37%)
Dec 08, 2023 0.0639 0.0666 0.0540 0.0666 533,202 +0.01(+12.88%)
Dec 07, 2023 0.0491 0.0590 0.0450 0.0590 151,924 +0.01(+13.68%)
Dec 06, 2023 0.0503 0.0519 0.0503 0.0519 17,800 +0.00(+6.35%)
Dec 05, 2023 0.0444 0.0556 0.0444 0.0488 167,995 -0.00(-4.31%)
Dec 04, 2023 0.0560 0.0620 0.0491 0.0510 449,725 -0.01(-8.93%)
Dec 01, 2023 0.0460 0.0565 0.0460 0.0560 175,913 +0.01(+24.44%)
Nov 30, 2023 0.0427 0.0523 0.0427 0.0450 385,496 -0.00(-6.05%)
Nov 29, 2023 0.0410 0.0512 0.0410 0.0479 826,146 +0.01(+19.45%)
Nov 28, 2023 0.0425 0.0455 0.0400 0.0401 2,164,969 -0.00(-6.09%)
Nov 27, 2023 0.0424 0.0435 0.0416 0.0427 880,603 +0.00(+7.29%)
Nov 24, 2023 0.0408 0.0418 0.0398 0.0398 150,707 -0.00(-7.01%)
Nov 22, 2023 0.0435 0.0444 0.0405 0.0428 151,155 -0.00(-2.73%)
Nov 21, 2023 0.0440 0.0468 0.0400 0.0440 1,022,885 -0.00(-9.28%)
Nov 20, 2023 0.0445 0.0485 0.0408 0.0485 893,734 +0.00(+6.13%)
Nov 17, 2023 0.0521 0.0521 0.0408 0.0457 527,396 -0.01(-10.39%)
Nov 16, 2023 0.0515 0.0520 0.0510 0.0510 138,700 -0.00(-1.16%)
Nov 15, 2023 0.0522 0.0522 0.0511 0.0516 69,800 -0.00(-2.27%)
Nov 14, 2023 0.0530 0.0532 0.0517 0.0528 62,400 -0.00(-2.22%)
Nov 13, 2023 0.0468 0.0540 0.0468 0.0540 84,000 +0.00(+7.78%)
Nov 10, 2023 0.0521 0.0540 0.0497 0.0501 160,900 -0.00(-2.53%)
Nov 09, 2023 0.0545 0.0550 0.0513 0.0514 26,250 -0.00(-4.64%)
Nov 08, 2023 0.0510 0.0539 0.0510 0.0539 20,000 -0.00(-3.92%)
Nov 07, 2023 0.0561 0.0561 0.0561 0.0561 85,876 -0.00(-2.43%)
Nov 06, 2023 0.0524 0.0591 0.0485 0.0575 63,010 +0.00(+6.68%)
Nov 03, 2023 0.0550 0.0550 0.0539 0.0539 45,910 +0.00(+0.00%)
Nov 02, 2023 0.0520 0.0539 0.0504 0.0539 2,784 -0.00(-2.00%)
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.