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 (%)
Feb 26, 2021 0.1850 0.2600 0.1850 0.2250 1,652,900 +0.04(+21.62%)
Feb 25, 2021 0.2500 0.2600 0.1550 0.1850 2,254,066 -0.05(-22.92%)
Feb 24, 2021 0.2000 0.2500 0.1850 0.2400 987,823 +0.06(+33.33%)
Feb 23, 2021 0.1350 0.2000 0.1350 0.1800 1,462,836 +0.04(+33.33%)
Feb 22, 2021 0.1050 0.1400 0.1050 0.1350 702,800 +0.04(+35.00%)
Feb 19, 2021 0.0800 0.1000 0.0800 0.1000 324,700 +0.02(+25.00%)
Feb 18, 2021 0.0800 0.0800 0.0800 0.0800 45,100 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0800 0.0750 0.0800 91,800 +0.01(+14.29%)
Feb 16, 2021 0.0850 0.0850 0.0700 0.0700 121,689 -0.01(-12.50%)
Feb 12, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0800 0.0800 0.0800 31,984 +0.00(+0.00%)
Feb 10, 2021 0.0800 0.0800 0.0750 0.0800 42,600 +0.00(+0.00%)
Feb 09, 2021 0.0800 0.0800 0.0750 0.0800 89,430 +0.00(+0.00%)
Feb 08, 2021 0.0800 0.0800 0.0700 0.0800 45,165 +0.00(+0.00%)
Feb 05, 2021 0.0800 0.0800 0.0700 0.0800 152,500 +0.00(+0.00%)
Feb 04, 2021 0.0850 0.0850 0.0800 0.0800 186,000 -0.01(-5.88%)
Feb 03, 2021 0.1100 0.1100 0.0800 0.0850 594,194 -0.01(-10.53%)
Feb 02, 2021 0.0750 0.0950 0.0700 0.0950 314,699 +0.02(+26.67%)
Feb 01, 2021 0.0700 0.0800 0.0700 0.0750 19,150 +0.00(+0.00%)
Jan 29, 2021 0.0750 0.0750 0.0700 0.0750 127,200 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0800 0.0700 0.0750 206,000 -0.01(-6.25%)
Jan 27, 2021 0.0850 0.0850 0.0800 0.0800 33,350 -0.01(-5.88%)
Jan 26, 2021 0.0950 0.0950 0.0850 0.0850 156,400 -0.00(-5.56%)
Jan 25, 2021 0.0950 0.0950 0.0900 0.0900 78,250 -0.01(-5.26%)
Jan 22, 2021 0.1000 0.1000 0.0950 0.0950 110,900 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.1100 0.0950 0.0950 153,785 -0.01(-5.00%)
Jan 20, 2021 0.0900 0.1050 0.0900 0.1000 404,000 +0.01(+11.11%)
Jan 19, 2021 0.0900 0.0950 0.0900 0.0900 149,147 +0.00(+0.00%)
Jan 18, 2021 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1050 0.0900 0.0900 76,000 -0.01(-5.26%)
Jan 14, 2021 0.0950 0.1000 0.0950 0.0950 146,132 +0.00(+0.00%)
Jan 13, 2021 0.1000 0.1050 0.0950 0.0950 186,100 +0.00(+0.00%)
Jan 12, 2021 0.0900 0.1000 0.0900 0.0950 69,397 +0.01(+11.76%)
Jan 11, 2021 0.0800 0.0900 0.0700 0.0850 204,657 +0.01(+13.33%)
Jan 08, 2021 0.0750 0.0750 0.0750 0.0750 106,000 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0800 0.0800 0.0800 107,191 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0800 0.0700 0.0800 86,155 +0.01(+6.67%)
Jan 05, 2021 0.0650 0.0750 0.0650 0.0750 10,200 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0700 0.0750 58,000 +0.00(+0.00%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2020 0.0800 0.0800 0.0700 0.0700 29,100 -0.00(-6.67%)
Dec 29, 2020 0.0750 0.0800 0.0750 0.0750 61,250 -0.01(-6.25%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0600 0.0800 0.0600 0.0800 343,215 +0.03(+45.45%)
Dec 22, 2020 0.0500 0.0550 0.0500 0.0550 20,000 -0.01(-15.38%)
Dec 21, 2020 0.0500 0.0650 0.0500 0.0650 9,000 +0.00(+0.00%)
Dec 18, 2020 0.0550 0.0650 0.0550 0.0650 9,200 +0.01(+8.33%)
Dec 17, 2020 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 65,950 -0.01(-7.69%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0650 209,201 +0.01(+8.33%)
Dec 11, 2020 0.0650 0.0700 0.0600 0.0600 130,400 -0.01(-14.29%)
Dec 10, 2020 0.0750 0.0750 0.0700 0.0700 25,555 -0.00(-6.67%)
Dec 09, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 25,127 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0750 0.0700 0.0750 90,257 +0.00(+0.00%)
Dec 04, 2020 0.0800 0.0800 0.0750 0.0750 83,500 +0.00(+0.00%)
Dec 03, 2020 0.0800 0.0800 0.0750 0.0750 50,000 +0.00(+7.14%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-6.67%)
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.