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 (%)
May 10, 2024 0.0252 0.0252 0.0252 0.0252 4,674 +0.00(+0.40%)
May 09, 2024 0.0257 0.0300 0.0251 0.0251 26,559 +0.00(+2.45%)
May 08, 2024 0.0289 0.0300 0.0245 0.0245 82,704 -0.00(-6.13%)
May 07, 2024 0.0265 0.0300 0.0243 0.0261 67,740 -0.00(-2.61%)
May 06, 2024 0.0270 0.0305 0.0243 0.0268 787,122 +0.00(+3.08%)
May 03, 2024 0.0216 0.0266 0.0216 0.0260 1,231,151 +0.00(+7.88%)
May 02, 2024 0.0261 0.0273 0.0220 0.0241 164,210 -0.00(-3.60%)
May 01, 2024 0.0223 0.0250 0.0199 0.0250 275,641 +0.01(+34.41%)
Apr 30, 2024 0.0260 0.0317 0.0186 0.0186 2,444,914 -0.01(-28.46%)
Apr 29, 2024 0.0252 0.0295 0.0230 0.0260 441,050 -0.00(-13.33%)
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%)
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.