Skip to main content

Micromem Technologies Inc (OP: MMTIF )

0.0179 +0.0009 (+5.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0200 0.0220 0.0195 0.0220 1,029,800 +0.00(+7.32%)
Nov 27, 2019 0.0210 0.0219 0.0195 0.0205 896,600 -0.00(-2.38%)
Nov 26, 2019 0.0200 0.0225 0.0200 0.0210 631,603 -0.01(-20.45%)
Nov 25, 2019 0.0159 0.0278 0.0157 0.0264 3,241,990 +0.01(+76.00%)
Nov 22, 2019 0.0150 0.0160 0.0140 0.0150 818,500 +0.00(+4.90%)
Nov 21, 2019 0.0150 0.0170 0.0140 0.0143 2,020,169 -0.00(-1.38%)
Nov 20, 2019 0.0150 0.0160 0.0143 0.0145 955,917 -0.00(-9.37%)
Nov 19, 2019 0.0150 0.0160 0.0136 0.0160 821,960 -0.00(-5.33%)
Nov 18, 2019 0.0160 0.0169 0.0146 0.0169 253,745 +0.00(+11.92%)
Nov 15, 2019 0.0160 0.0169 0.0150 0.0151 187,200 -0.00(-10.65%)
Nov 14, 2019 0.0175 0.0180 0.0120 0.0169 394,939 -0.00(-3.43%)
Nov 13, 2019 0.0146 0.0190 0.0146 0.0175 279,084 +0.00(+4.17%)
Nov 12, 2019 0.0188 0.0189 0.0159 0.0168 529,587 -0.00(-11.11%)
Nov 11, 2019 0.0189 0.0189 0.0189 0.0189 9,997 +0.00(+18.12%)
Nov 08, 2019 0.0160 0.0180 0.0144 0.0160 647,200 -0.00(-11.11%)
Nov 07, 2019 0.0172 0.0190 0.0150 0.0180 741,100 -0.00(-1.64%)
Nov 06, 2019 0.0242 0.0242 0.0144 0.0183 947,034 -0.00(-7.58%)
Nov 05, 2019 0.0150 0.0248 0.0150 0.0198 470,757 -0.00(-20.16%)
Nov 04, 2019 0.0288 0.0288 0.0248 0.0248 6,000 +0.00(+25.25%)
Nov 01, 2019 0.0197 0.0198 0.0169 0.0198 386,000 +0.00(+20.00%)
Oct 31, 2019 0.0189 0.0189 0.0160 0.0165 477,388 +0.00(+0.00%)
Oct 30, 2019 0.0155 0.0170 0.0155 0.0165 208,482 +0.00(+1.23%)
Oct 29, 2019 0.0175 0.0175 0.0163 0.0163 220,994 +0.00(+0.00%)
Oct 28, 2019 0.0150 0.0189 0.0150 0.0163 49,560 +0.00(+3.16%)
Oct 25, 2019 0.0150 0.0158 0.0150 0.0158 241,900 +0.00(+1.94%)
Oct 24, 2019 0.0140 0.0158 0.0140 0.0155 254,709 +0.00(+10.71%)
Oct 23, 2019 0.0140 0.0140 0.0133 0.0140 25,690 +0.00(+0.00%)
Oct 22, 2019 0.0155 0.0155 0.0120 0.0140 868,408 -0.00(-17.16%)
Oct 21, 2019 0.0154 0.0170 0.0130 0.0169 123,537 -0.00(-0.59%)
Oct 18, 2019 0.0166 0.0190 0.0149 0.0170 240,200 -0.00(-5.03%)
Oct 17, 2019 0.0129 0.0198 0.0129 0.0179 1,396,138 +0.00(+7.19%)
Oct 16, 2019 0.0150 0.0230 0.0140 0.0167 842,930 -0.00(-20.85%)
Oct 15, 2019 0.0199 0.0211 0.0160 0.0211 225,670 -0.00(-10.21%)
Oct 14, 2019 0.0239 0.0239 0.0160 0.0235 971,443 +0.01(+47.80%)
Oct 11, 2019 0.0193 0.0193 0.0127 0.0159 3,151,600 -0.00(-5.92%)
Oct 10, 2019 0.0207 0.0207 0.0141 0.0169 460,968 -0.00(-1.17%)
Oct 09, 2019 0.0239 0.0239 0.0150 0.0171 351,990 +0.00(+17.93%)
Oct 08, 2019 0.0200 0.0200 0.0145 0.0145 1,115,346 -0.00(-16.67%)
Oct 07, 2019 0.0200 0.0200 0.0149 0.0174 563,394 -0.00(-12.56%)
Oct 04, 2019 0.0294 0.0294 0.0142 0.0199 1,256,900 -0.01(-20.40%)
Oct 03, 2019 0.0400 0.0400 0.0230 0.0250 2,057,691 -0.01(-23.08%)
Oct 02, 2019 0.0180 0.0360 0.0140 0.0325 5,318,995 +0.02(+91.18%)
Oct 01, 2019 0.0150 0.0180 0.0150 0.0170 1,654,987 -0.00(-5.56%)
Sep 30, 2019 0.0196 0.0196 0.0180 0.0180 380,000 -0.00(-0.55%)
Sep 27, 2019 0.0185 0.0185 0.0160 0.0181 927,800 -0.00(-1.63%)
Sep 26, 2019 0.0172 0.0190 0.0154 0.0184 5,815,286 -0.00(-3.16%)
Sep 25, 2019 0.0200 0.0200 0.0190 0.0190 5,169,400 -0.00(-6.40%)
Sep 24, 2019 0.0220 0.0220 0.0190 0.0203 5,033,866 -0.00(-7.31%)
Sep 23, 2019 0.0300 0.0300 0.0200 0.0219 1,335,755 -0.00(-6.81%)
Sep 20, 2019 0.0225 0.0300 0.0188 0.0235 1,187,200 +0.00(+17.50%)
Sep 19, 2019 0.0220 0.0220 0.0193 0.0200 606,395 +0.00(+0.00%)
Sep 18, 2019 0.0302 0.0311 0.0197 0.0200 776,776 +0.00(+0.00%)
Sep 17, 2019 0.0185 0.0241 0.0179 0.0200 1,688,029 +0.00(+8.11%)
Sep 16, 2019 0.0138 0.0185 0.0125 0.0185 5,881,847 +0.00(+33.09%)
Sep 13, 2019 0.0125 0.0145 0.0110 0.0139 10,073,000 +0.00(+11.20%)
Sep 12, 2019 0.0150 0.0150 0.0121 0.0125 688,706 -0.00(-16.67%)
Sep 11, 2019 0.0148 0.0155 0.0111 0.0150 961,558 -0.00(-6.25%)
Sep 10, 2019 0.0148 0.0160 0.0130 0.0160 3,304,516 +0.00(+14.29%)
Sep 09, 2019 0.0130 0.0152 0.0105 0.0140 1,948,065 -0.00(-2.10%)
Sep 06, 2019 0.0117 0.0175 0.0117 0.0143 2,458,400 +0.00(+13.49%)
Sep 05, 2019 0.0179 0.0179 0.0126 0.0126 488,731 -0.00(-10.64%)
Sep 04, 2019 0.0179 0.0179 0.0140 0.0141 2,195,266 -0.00(-6.00%)
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.