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

Micromem Technologies Inc (CSE: MRM )

0.0300 UNCHANGED
Official Closing Price Updated: 3:22 PM EDT, May 17, 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 30, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 29, 2013 0.1700 0.1700 0.1700 0.1700 108,000 +0.00(+0.00%)
May 28, 2013 0.1700 0.1700 0.1700 0.1700 73,000 +0.02(+13.33%)
May 27, 2013 0.1700 0.1700 0.1500 0.1500 11,620 -0.02(-11.76%)
May 24, 2013 0.1800 0.1800 0.1700 0.1700 17,500 -0.02(-10.53%)
May 22, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 21, 2013 0.1850 0.1850 0.1800 0.1800 60,000 +0.00(+0.00%)
May 16, 2013 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
May 15, 2013 0.2100 0.2500 0.2100 0.2100 22,000 +0.01(+2.44%)
May 09, 2013 0.1000 0.2050 0.2050 0.2050 450 +0.00(+2.50%)
May 08, 2013 0.2200 0.2200 0.2000 0.2000 21,000 -0.02(-11.11%)
May 07, 2013 0.2050 0.2250 0.2050 0.2250 65,000 +0.02(+9.76%)
May 06, 2013 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
May 03, 2013 0.2100 0.2100 0.2100 0.2100 8,000 -0.01(-2.33%)
May 02, 2013 0.2150 0.2150 0.2150 0.2150 97,500 +0.03(+16.22%)
May 01, 2013 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
Apr 30, 2013 0.1800 0.1800 0.1800 0.1800 5,500 -0.03(-14.29%)
Apr 29, 2013 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+5.00%)
Apr 26, 2013 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Apr 22, 2013 0.1750 0.1800 0.1750 0.1800 14,000 +0.02(+12.50%)
Apr 17, 2013 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Apr 16, 2013 0.2000 0.2000 0.2000 0.2000 20,000 -0.03(-13.04%)
Apr 15, 2013 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+9.52%)
Apr 10, 2013 0.2100 0.2100 0.2100 0 +0.05(+31.25%)
Apr 09, 2013 0.1800 0.1800 0.1600 0.1600 18,000 -0.08(-33.33%)
Apr 05, 2013 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 04, 2013 0.2600 0.2600 0.2600 0.2600 2,300 +0.07(+36.84%)
Apr 02, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Mar 25, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Mar 18, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
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.