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 -0.0100 (-33.33%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 23, 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 31, 2016 0.3000 0.3000 0.2950 0.2950 7,100 -0.01(-1.67%)
Oct 28, 2016 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Oct 25, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 21, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2016 0.3000 0.3650 0.3000 0.3000 22,380 +0.00(+0.00%)
Oct 19, 2016 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Oct 18, 2016 0.3700 0.3700 0.3000 0.3000 9,590 -0.06(-16.67%)
Oct 14, 2016 0.3600 0.3600 0.3600 450 +0.04(+12.50%)
Oct 13, 2016 0.3000 0.3200 0.3000 0.3200 2,005 +0.00(+0.00%)
Oct 12, 2016 0.3000 0.3200 0.3000 0.3200 13,433 +0.04(+12.28%)
Oct 06, 2016 0.2850 0.2850 0.2850 400 -0.01(-3.39%)
Oct 05, 2016 0.2950 0.2950 0.2950 0.2950 3,025 -0.01(-1.67%)
Oct 04, 2016 0.3400 0.3400 0.3000 0.3000 35,600 -0.05(-14.29%)
Sep 26, 2016 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-7.89%)
Sep 23, 2016 0.3550 0.3800 0.3550 0.3800 25,500 +0.02(+5.56%)
Sep 22, 2016 0.3250 0.3600 0.3250 0.3600 20,000 +0.08(+30.91%)
Sep 21, 2016 0.2600 0.2750 0.2600 0.2750 9,400 -0.05(-15.38%)
Sep 20, 2016 0.2450 0.3250 0.2450 0.3250 12,000 +0.07(+25.00%)
Sep 16, 2016 0.2600 0.2600 0.2600 206 +0.00(+0.00%)
Sep 15, 2016 0.2600 0.2600 0.2600 0.2600 5,090 -0.01(-3.70%)
Sep 14, 2016 0.2700 0.2700 0.2700 0.2700 1,700 +0.02(+5.88%)
Sep 13, 2016 0.2950 0.2950 0.2550 0.2550 5,100 -0.04(-13.56%)
Sep 09, 2016 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Sep 06, 2016 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 31, 2016 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Aug 30, 2016 0.3150 0.3150 0.2650 0.2650 4,000 -0.05(-15.87%)
Aug 29, 2016 0.3250 0.3250 0.3150 0.3150 10,070 -0.01(-1.56%)
Aug 26, 2016 0.3300 0.3300 0.3200 0.3200 1,000 +0.02(+6.67%)
Aug 25, 2016 0.3200 0.3200 0.3000 0.3000 13,000 -0.08(-21.05%)
Aug 24, 2016 0.3850 0.3850 0.2800 0.3800 34,030 +0.04(+11.76%)
Aug 23, 2016 0.3750 0.3750 0.3400 0.3400 9,040 +0.01(+1.49%)
Aug 22, 2016 0.3250 0.3350 0.3250 0.3350 9,950 +0.03(+9.84%)
Aug 19, 2016 0.3050 0.3650 0.3000 0.3050 61,950 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3200 0.2900 0.3050 13,800 -0.03(-7.58%)
Aug 17, 2016 0.3300 0.3350 0.3300 0.3300 11,962 +0.01(+3.13%)
Aug 16, 2016 0.3200 0.3500 0.3000 0.3200 87,660 +0.04(+14.29%)
Aug 12, 2016 0.2800 0.2800 0.2800 360 -0.02(-6.67%)
Aug 11, 2016 0.2850 0.3350 0.2800 0.3000 48,375 -0.05(-14.29%)
Aug 09, 2016 0.3500 0.3500 0.3500 80 +0.00(+0.00%)
Aug 08, 2016 0.3500 0.3500 0.3500 0.3500 800 +0.00(+0.00%)
Aug 05, 2016 0.2700 0.3500 0.2700 0.3500 39,575 +0.05(+16.67%)
Aug 04, 2016 0.3000 0.3000 0.2700 0.3000 32,645 +0.00(+0.00%)
Aug 03, 2016 0.3000 0.3100 0.3000 0.3000 30,300 +0.00(+0.00%)
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.