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
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 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 (%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 31,750 -0.01(-20.00%)
Dec 27, 2018 0.0450 0.0500 0.0400 0.0500 80,000 +0.01(+11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 19, 2018 0.0450 0.0450 0.0400 0.0450 263,440 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0450 0.0450 0.0450 116,500 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0450 0.0450 93,864 -0.01(-10.00%)
Dec 14, 2018 0.0450 0.0500 0.0450 0.0500 223,315 +0.01(+11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 12,275 +0.00(+12.50%)
Dec 12, 2018 0.0450 0.0500 0.0400 0.0400 175,213 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0450 0.0400 0.0400 75,000 -0.01(-27.27%)
Dec 07, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 06, 2018 0.0350 0.0450 0.0350 0.0450 114,500 +0.00(+12.50%)
Dec 05, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Nov 30, 2018 0.0350 0.0350 0.0350 0.0350 111,000 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0350 0.0350 184,000 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Nov 27, 2018 0.0350 0.0350 0.0300 0.0300 214,000 -0.01(-14.29%)
Nov 26, 2018 0.0400 0.0400 0.0350 0.0350 109,200 -0.00(-12.50%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Nov 20, 2018 0.0400 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0500 0.0350 0.0350 62,400 -0.01(-22.22%)
Nov 16, 2018 0.0450 0.0500 0.0400 0.0450 61,000 -0.01(-10.00%)
Nov 15, 2018 0.0550 0.0550 0.0500 0.0500 6,000 +0.01(+25.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+14.29%)
Nov 13, 2018 0.0400 0.0400 0.0350 0.0350 74,435 -0.00(-12.50%)
Nov 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0450 0.0350 0.0400 132,000 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0450 0.0400 0.0400 129,900 -0.00(-11.11%)
Nov 05, 2018 0.0400 0.0700 0.0400 0.0450 377,916 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0450 0.0400 0.0450 65,700 +0.01(+28.57%)
Nov 01, 2018 0.0400 0.0400 0.0350 0.0350 57,000 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0350 0.0350 29,400 -0.00(-12.50%)
Oct 30, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0250 0.0400 88,900 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0.0400 100,800 -0.00(-11.11%)
Oct 25, 2018 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0450 0.0400 0.0450 138,800 -0.01(-10.00%)
Oct 23, 2018 0.0550 0.0550 0.0500 0.0500 361,000 -0.00(-9.09%)
Oct 22, 2018 0.0550 0.0550 0.0550 0.0550 157,200 -0.00(-8.33%)
Oct 19, 2018 0.0600 0.0650 0.0550 0.0600 132,200 +0.00(+9.09%)
Oct 18, 2018 0.0600 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Oct 17, 2018 0.0650 0.0650 0.0600 0.0600 276,961 +0.00(+0.00%)
Oct 16, 2018 0.0700 0.0700 0.0600 0.0600 51,500 -0.01(-7.69%)
Oct 15, 2018 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Oct 12, 2018 0.0700 0.0700 0.0700 0.0700 16,400 +0.02(+27.27%)
Oct 11, 2018 0.0600 0.0600 0.0550 0.0550 62,000 +0.00(+10.00%)
Oct 10, 2018 0.0500 0.0500 0.0500 0.0500 24,000 -0.01(-16.67%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 04, 2018 0.0600 0.0650 0.0600 0.0650 187,000 +0.01(+30.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 1,913 -0.00(-9.09%)
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.