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

Micromem Technologies Inc (CSE: MRM )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 30, 2013 0.4450 0.4450 0.4450 0 -0.04(-8.25%)
Oct 29, 2013 0.4850 0.4850 0.4850 0.4850 9,000 -0.05(-8.49%)
Oct 28, 2013 0.5800 0.5800 0.4900 0.5300 24,000 -0.02(-3.64%)
Oct 25, 2013 0.4950 0.5500 0.4750 0.5500 63,500 +0.08(+17.02%)
Oct 24, 2013 0.5000 0.5000 0.4700 0.4700 40,500 +0.02(+4.44%)
Oct 23, 2013 0.4500 0.4700 0.4500 0.4500 45,400 +0.00(+0.00%)
Oct 22, 2013 0.4350 0.4500 0.4350 0.4500 22,000 +0.05(+12.50%)
Oct 21, 2013 0.4000 0.4000 0.3800 0.4000 135,000 -0.04(-9.09%)
Oct 18, 2013 0.4400 0.4400 0.4200 0.4400 3,000 +0.06(+15.79%)
Oct 17, 2013 0.3650 0.3800 0.3650 0.3800 6,000 +0.01(+2.70%)
Oct 16, 2013 0.5000 0.5000 0.3700 0.3700 161,500 -0.03(-7.50%)
Oct 15, 2013 0.4600 0.5400 0.4000 0.4000 298,500 -0.09(-18.37%)
Oct 11, 2013 0.4900 0.4900 0.4900 0 -0.07(-12.50%)
Oct 10, 2013 0.7500 0.7500 0.3800 0.5600 244,883 -0.06(-9.68%)
Oct 09, 2013 0.3600 0.6200 0.3600 0.6200 100,241 +0.29(+90.77%)
Oct 08, 2013 0.2950 0.3500 0.2850 0.3250 47,500 +0.09(+35.42%)
Oct 07, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Oct 02, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 25, 2013 0.2200 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Sep 24, 2013 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Sep 23, 2013 0.2000 0.2200 0.2000 0.2000 34,000 +0.01(+2.56%)
Sep 20, 2013 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Sep 19, 2013 0.1900 0.2000 0.1900 0.2000 40,000 -0.01(-4.76%)
Sep 18, 2013 0.2000 0.2100 0.2000 0.2100 40,000 +0.00(+0.00%)
Sep 17, 2013 0.2150 0.2150 0.2100 0.2100 9,347 -0.01(-2.33%)
Sep 11, 2013 0.2150 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Sep 10, 2013 0.2150 0.2150 0.1900 0.1900 28,000 +0.01(+5.56%)
Sep 09, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-12.20%)
Sep 05, 2013 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Sep 04, 2013 0.2150 0.2150 0.1900 0.1950 179,000 +0.01(+2.63%)
Aug 26, 2013 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Aug 23, 2013 0.2150 0.2150 0.2150 0.2150 7,750 +0.01(+4.88%)
Aug 22, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Aug 21, 2013 0.2000 0.2000 0.2000 0.2000 84,100 +0.01(+5.26%)
Aug 20, 2013 0.1900 0.1900 0.1900 0.1900 6,000 -0.04(-17.39%)
Aug 19, 2013 0.2300 0.2300 0.2300 0.2300 19,000 +0.03(+15.00%)
Aug 16, 2013 0.2050 0.2050 0.2000 0.2000 21,500 +0.02(+11.11%)
Aug 14, 2013 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Aug 13, 2013 0.1800 0.2050 0.1800 0.2050 5,000 +0.02(+13.89%)
Aug 12, 2013 0.1800 0.1800 0.1800 0.1800 8,000 -0.03(-14.29%)
Aug 09, 2013 0.2100 0.2100 0.2100 0.2100 53,000 +0.01(+5.00%)
Aug 08, 2013 0.2000 0.2000 0.1900 0.2000 36,663 +0.01(+2.56%)
Aug 07, 2013 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-4.88%)
Aug 06, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.02(+13.89%)
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.