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

Micromem Technologies Inc (CSE: MRM )

0.0250 -0.0050 (-16.67%)
Official Closing Price Updated: 2:34 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 (%)
Feb 28, 2014 0.8500 0.8500 0.8500 0.8500 1,100 -0.02(-2.30%)
Feb 27, 2014 0.9000 0.9500 0.8700 0.8700 27,100 -0.14(-13.86%)
Feb 26, 2014 0.8300 1.030 0.8300 1.010 5,700 +0.18(+21.69%)
Feb 25, 2014 0.8500 0.8500 0.8200 0.8300 39,000 -0.07(-7.78%)
Feb 24, 2014 1.040 1.040 0.9000 0.9000 10,380 -0.10(-10.00%)
Feb 21, 2014 0.8900 1.000 0.8900 1.000 33,000 +0.12(+13.64%)
Feb 20, 2014 0.8800 0.8800 0.8800 0.8800 2,500 +0.01(+1.15%)
Feb 19, 2014 0.9200 0.9200 0.8700 0.8700 6,000 -0.09(-9.37%)
Feb 18, 2014 0.9600 0.9600 0.9600 0.9600 2,000 +0.03(+3.23%)
Feb 14, 2014 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Feb 13, 2014 0.9000 0.9000 0.8900 0.8900 17,830 -0.08(-8.25%)
Feb 10, 2014 0.9700 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Feb 07, 2014 0.9400 0.9400 0.9400 0.9400 500 -0.04(-4.08%)
Feb 06, 2014 1.140 1.140 0.9500 0.9800 40,700 -0.12(-10.91%)
Feb 05, 2014 1.100 1.100 1.100 1.100 2,800 +0.00(+0.00%)
Feb 04, 2014 1.090 1.160 1.090 1.100 6,040 -0.06(-5.17%)
Feb 03, 2014 1.160 1.160 1.160 1.160 2,153 +0.00(+0.00%)
Jan 31, 2014 1.160 1.160 1.160 1.160 1,000 -0.11(-8.66%)
Jan 30, 2014 1.250 1.270 1.200 1.270 15,156 +0.02(+1.60%)
Jan 29, 2014 1.350 1.350 1.250 1.250 7,100 -0.10(-7.41%)
Jan 28, 2014 1.260 1.390 1.250 1.350 18,100 +0.10(+8.00%)
Jan 24, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 23, 2014 1.320 1.320 1.250 1.250 4,000 +0.00(+0.00%)
Jan 22, 2014 1.260 1.290 1.250 1.250 3,200 +0.00(+0.00%)
Jan 21, 2014 1.300 1.300 1.200 1.250 50,800 +0.17(+15.74%)
Jan 20, 2014 1.450 1.450 1.080 1.080 25,536 -0.04(-3.57%)
Jan 17, 2014 1.120 1.120 1.120 1.120 500 +0.07(+6.67%)
Jan 16, 2014 1.040 1.100 1.040 1.050 20,300 -0.05(-4.55%)
Jan 15, 2014 1.000 1.100 1.000 1.100 5,500 -0.08(-6.78%)
Jan 14, 2014 1.080 1.180 1.050 1.180 51,700 +0.18(+18.00%)
Jan 13, 2014 0.9500 1.000 0.9500 1.000 17,000 +0.00(+0.00%)
Jan 10, 2014 1.070 1.100 1.000 1.000 34,500 -0.10(-9.09%)
Jan 09, 2014 1.000 1.100 1.000 1.100 25,330 +0.15(+15.79%)
Jan 08, 2014 0.9500 0.9500 0.8300 0.9500 15,000 +0.17(+21.79%)
Jan 07, 2014 0.7700 0.8500 0.7400 0.7800 107,600 -0.06(-7.14%)
Jan 06, 2014 1.120 1.120 0.7500 0.8400 132,995 -0.44(-34.38%)
Jan 03, 2014 1.550 1.550 1.000 1.280 83,799 -0.20(-13.51%)
Jan 02, 2014 1.400 1.600 1.400 1.480 104,827 +0.08(+5.71%)
Dec 31, 2013 1.400 1.400 1.400 0 +0.01(+0.72%)
Dec 30, 2013 1.070 1.850 1.070 1.390 24,850 +0.31(+28.70%)
Dec 27, 2013 0.9700 1.080 0.9700 1.080 224,428 +0.18(+20.00%)
Dec 24, 2013 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Dec 23, 2013 0.8700 0.8700 0.8700 0.8700 5,000 +0.10(+12.99%)
Dec 20, 2013 0.6500 0.8100 0.6500 0.7700 35,960 +0.13(+20.31%)
Dec 19, 2013 0.5800 0.6500 0.5800 0.6400 54,607 +0.09(+16.36%)
Dec 18, 2013 0.5400 0.5500 0.5400 0.5500 36,047 +0.01(+1.85%)
Dec 17, 2013 0.5400 0.5400 0.5400 0.5400 13,500 -0.01(-1.82%)
Dec 16, 2013 0.5500 0.5500 0.5500 0.5500 12,000 +0.02(+3.77%)
Dec 13, 2013 0.5300 0.5300 0.5300 0.5300 1,500 +0.01(+1.92%)
Dec 12, 2013 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.89%)
Dec 11, 2013 0.4900 0.5300 0.4700 0.5300 8,023 +0.05(+9.28%)
Dec 10, 2013 0.5000 0.5000 0.4850 0.4850 97,500 -0.02(-3.00%)
Dec 06, 2013 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Dec 05, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 04, 2013 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 03, 2013 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
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.