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: 9:52 AM EDT, May 16, 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 28, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 63,641 +0.00(+14.29%)
May 25, 2020 0.0400 0.0400 0.0350 0.0350 70,000 -0.00(-12.50%)
May 22, 2020 0.0350 0.0400 0.0350 0.0400 50,148 +0.00(+14.29%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 550 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0350 0.0350 136,302 -0.02(-36.36%)
May 19, 2020 0.0350 0.0550 0.0350 0.0550 175,618 +0.02(+57.14%)
May 15, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 08, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 07, 2020 0.0300 0.0350 0.0300 0.0350 245,365 +0.00(+0.00%)
May 06, 2020 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
May 05, 2020 0.0350 0.0350 0.0300 0.0350 172,999 -0.01(-22.22%)
May 04, 2020 0.0400 0.0450 0.0400 0.0450 179,000 +0.00(+12.50%)
May 01, 2020 0.0300 0.0450 0.0300 0.0400 388,000 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 33,500 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 12,243 -0.01(-20.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 23, 2020 0.0500 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 51,550 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0500 0.0500 43,600 -0.01(-23.08%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 10,050 +0.01(+18.18%)
Apr 16, 2020 0.0550 0.0550 0.0550 0.0550 60,000 -0.02(-21.43%)
Apr 15, 2020 0.0500 0.0700 0.0450 0.0700 213,441 -0.00(-6.67%)
Apr 13, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.03(+66.67%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Apr 02, 2020 0.0500 0.0550 0.0500 0.0550 104,500 +0.00(+0.00%)
Mar 31, 2020 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 26, 2020 0.0700 0.0750 0.0700 0.0750 156,000 +0.00(+7.14%)
Mar 25, 2020 0.0700 0.0700 0.0700 0.0700 17,400 +0.01(+16.67%)
Mar 24, 2020 0.0800 0.0800 0.0600 0.0600 88,999 -0.01(-14.29%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 77,500 -0.00(-6.67%)
Mar 20, 2020 0.0800 0.0800 0.0750 0.0750 24,008 -0.01(-6.25%)
Mar 19, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Mar 18, 2020 0.1000 0.1000 0.0800 0.0850 150,000 +0.01(+6.25%)
Mar 17, 2020 0.0900 0.0900 0.0800 0.0800 108,200 -0.01(-5.88%)
Mar 16, 2020 0.0800 0.0850 0.0800 0.0850 78,450 -0.02(-22.73%)
Mar 13, 2020 0.1100 0.1100 0.1100 0.1100 35,000 +0.03(+37.50%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 117,000 -0.02(-20.00%)
Mar 11, 2020 0.1100 0.1150 0.0850 0.1000 161,900 -0.01(-9.09%)
Mar 10, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.02(+29.41%)
Mar 09, 2020 0.0950 0.0950 0.0800 0.0850 176,500 -0.03(-29.17%)
Mar 06, 2020 0.1200 0.1200 0.1200 0.1200 229,250 +0.00(+0.00%)
Mar 05, 2020 0.1250 0.1250 0.1150 0.1200 78,000 -0.01(-4.00%)
Mar 04, 2020 0.1200 0.1250 0.1200 0.1250 49,000 +0.00(+0.00%)
Mar 03, 2020 0.1200 0.1300 0.1200 0.1250 54,400 +0.01(+8.70%)
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.