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

Micromem Technologies Inc (OP: MMTIF )

0.0180 +0.0005 (+2.86%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 6, 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 (%)
Nov 30, 2016 0.1950 0.2080 0.1884 0.1950 111,460 +0.00(+2.09%)
Nov 29, 2016 0.1950 0.1967 0.1902 0.1910 17,145 -0.03(-13.18%)
Nov 28, 2016 0.2137 0.2200 0.1950 0.2200 7,000 +0.00(+0.05%)
Nov 23, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Nov 21, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 18, 2016 0.2204 0.2204 0.2100 0.2100 20,500 +0.01(+3.96%)
Nov 17, 2016 0.2020 0.2020 0.2020 0.2020 4,000 -0.04(-15.83%)
Nov 15, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Nov 14, 2016 0.2100 0.2100 0.2000 0.2000 25,000 -0.03(-13.04%)
Nov 11, 2016 0.2050 0.2300 0.2050 0.2300 86,900 -0.02(-9.80%)
Nov 10, 2016 0.2050 0.2550 0.2050 0.2550 4,000 +0.04(+20.85%)
Nov 09, 2016 0.2002 0.2282 0.1972 0.2110 21,900 +0.00(+0.43%)
Nov 08, 2016 0.2340 0.2350 0.2001 0.2101 82,986 -0.02(-10.60%)
Nov 07, 2016 0.2100 0.2400 0.2000 0.2350 156,139 +0.02(+11.90%)
Nov 03, 2016 0.2100 0.2100 0.2100 0 -0.03(-12.51%)
Nov 02, 2016 0.2188 0.2400 0.2188 0.2400 5,000 -0.01(-3.60%)
Oct 31, 2016 0.2490 0.2490 0.2490 0 +0.02(+8.93%)
Oct 28, 2016 0.2286 0.2286 0.2286 0.2286 100 +0.01(+2.51%)
Oct 26, 2016 0.2230 0.2230 0.2230 0 -0.02(-8.08%)
Oct 25, 2016 0.2500 0.2500 0.2426 0.2426 30,000 +0.01(+6.50%)
Oct 21, 2016 0.2278 0.2278 0.2278 0 -0.00(-0.52%)
Oct 20, 2016 0.2290 0.2716 0.2290 0.2290 27,850 -0.01(-4.18%)
Oct 19, 2016 0.2390 0.2390 0.2390 0.2390 319 -0.03(-11.48%)
Oct 18, 2016 0.2700 0.2700 0.2700 0.2700 2,500 +0.05(+20.91%)
Oct 17, 2016 0.2233 0.2233 0.2233 0.2233 50 -0.05(-17.30%)
Oct 14, 2016 0.2431 0.2700 0.2300 0.2700 5,003 +0.05(+22.73%)
Oct 13, 2016 0.2200 0.2201 0.2200 0.2200 1,700 -0.03(-12.00%)
Oct 12, 2016 0.2230 0.2500 0.2230 0.2500 4,157 +0.01(+3.23%)
Oct 11, 2016 0.2450 0.2450 0.2422 0.2422 12,676 +0.02(+10.08%)
Oct 10, 2016 0.2300 0.2300 0.2200 0.2200 2,500 +0.01(+4.27%)
Oct 06, 2016 0.2110 0.2110 0.2110 0 -0.01(-4.09%)
Oct 05, 2016 0.2200 0.2200 0.2200 0.2200 1,345 -0.01(-2.22%)
Oct 04, 2016 0.2550 0.2550 0.2250 0.2250 26,152 -0.03(-11.76%)
Oct 03, 2016 0.2550 0.2550 0.2550 0.2550 20,000 -0.01(-1.92%)
Sep 30, 2016 0.2830 0.2886 0.2600 0.2600 3,876 -0.02(-7.14%)
Sep 29, 2016 0.2600 0.2800 0.2500 0.2800 15,500 +0.03(+11.55%)
Sep 28, 2016 0.2700 0.2700 0.2510 0.2510 18,950 -0.00(-1.03%)
Sep 27, 2016 0.2600 0.2600 0.2536 0.2536 8,000 -0.02(-6.07%)
Sep 26, 2016 0.2700 0.2700 0.2668 0.2700 54,547 -0.03(-10.00%)
Sep 23, 2016 0.2710 0.3300 0.2702 0.3000 127,412 +0.04(+13.64%)
Sep 22, 2016 0.2500 0.2809 0.2450 0.2640 125,277 +0.02(+10.00%)
Sep 21, 2016 0.2201 0.2400 0.1901 0.2400 58,844 +0.01(+4.35%)
Sep 20, 2016 0.1900 0.2405 0.1900 0.2300 29,490 +0.01(+3.13%)
Sep 19, 2016 0.2300 0.2300 0.2230 0.2230 906 -0.01(-3.03%)
Sep 16, 2016 0.1900 0.2300 0.1900 0.2300 10,700 +0.03(+15.00%)
Sep 15, 2016 0.2100 0.2100 0.1900 0.2000 28,000 -0.00(-0.35%)
Sep 14, 2016 0.2000 0.2097 0.1847 0.2007 38,500 -0.03(-12.74%)
Sep 13, 2016 0.2000 0.2400 0.1985 0.2300 10,650 +0.04(+19.73%)
Sep 12, 2016 0.2331 0.2331 0.1921 0.1921 13,500 -0.04(-16.44%)
Sep 09, 2016 0.2288 0.2300 0.2190 0.2299 2,200 -0.00(-0.04%)
Sep 07, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 06, 2016 0.2288 0.2288 0.1936 0.2200 114,082 -0.01(-4.35%)
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.