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%)
Streaming Delayed 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 (%)
Mar 31, 2021 0.1950 0.2000 0.1700 0.2000 578,173 -0.00(-2.44%)
Mar 30, 2021 0.2300 0.2300 0.1950 0.2050 67,003 +0.00(+2.50%)
Mar 29, 2021 0.2500 0.2500 0.1900 0.2000 523,553 +0.01(+2.56%)
Mar 26, 2021 0.2250 0.2250 0.1950 0.1950 372,500 -0.01(-2.50%)
Mar 25, 2021 0.1950 0.2200 0.1700 0.2000 680,204 +0.01(+2.56%)
Mar 24, 2021 0.2000 0.2050 0.1900 0.1950 383,935 +0.01(+2.63%)
Mar 23, 2021 0.1950 0.2050 0.1800 0.1900 329,971 -0.01(-2.56%)
Mar 22, 2021 0.2150 0.2150 0.1800 0.1950 640,808 -0.02(-9.30%)
Mar 19, 2021 0.2200 0.2200 0.2000 0.2150 346,700 -0.01(-2.27%)
Mar 18, 2021 0.2450 0.2450 0.2200 0.2200 352,510 -0.02(-8.33%)
Mar 17, 2021 0.2150 0.2400 0.2150 0.2400 138,500 +0.02(+9.09%)
Mar 16, 2021 0.2250 0.2400 0.2150 0.2200 417,225 -0.01(-4.35%)
Mar 15, 2021 0.2400 0.2400 0.2300 0.2300 261,150 +0.00(+0.00%)
Mar 12, 2021 0.2500 0.2600 0.2200 0.2300 915,500 -0.01(-6.12%)
Mar 11, 2021 0.2350 0.2550 0.2300 0.2450 536,069 +0.00(+0.00%)
Mar 10, 2021 0.2450 0.2450 0.2200 0.2450 382,032 +0.00(+0.00%)
Mar 09, 2021 0.2450 0.2500 0.2250 0.2450 143,545 -0.01(-3.92%)
Mar 08, 2021 0.2500 0.2550 0.2250 0.2550 390,370 +0.02(+6.25%)
Mar 05, 2021 0.2000 0.2450 0.2000 0.2400 353,500 +0.04(+23.08%)
Mar 04, 2021 0.2550 0.2550 0.1950 0.1950 352,750 -0.04(-17.02%)
Mar 03, 2021 0.2200 0.2500 0.2200 0.2350 563,886 +0.01(+4.44%)
Mar 02, 2021 0.2600 0.2600 0.2200 0.2250 392,168 -0.02(-10.00%)
Mar 01, 2021 0.2400 0.2550 0.2200 0.2500 1,508,254 +0.02(+11.11%)
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%)
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.