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: 10:01 AM 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 (%)
Apr 30, 2014 0.6700 0.6700 0.6500 0.6700 25,000 -0.03(-4.29%)
Apr 24, 2014 0.7000 0.7000 0.7000 400 -0.04(-5.41%)
Apr 23, 2014 0.7500 0.7500 0.7400 0.7400 7,000 -0.01(-1.33%)
Apr 22, 2014 0.7700 0.8000 0.7500 0.7500 34,300 +0.01(+1.35%)
Apr 21, 2014 0.7400 0.7400 0.7400 0.7400 9,000 +0.03(+4.23%)
Apr 17, 2014 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Apr 15, 2014 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Apr 14, 2014 0.7300 0.7300 0.7300 0.7300 3,000 -0.02(-2.67%)
Apr 11, 2014 0.7800 0.8000 0.7500 0.7500 47,118 +0.00(+0.00%)
Apr 10, 2014 0.7500 0.7500 0.7500 0.7500 8,000 +0.00(+0.00%)
Apr 09, 2014 0.8000 0.8000 0.7500 0.7500 1,500 -0.05(-6.25%)
Apr 07, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 04, 2014 0.8000 0.8000 0.8000 0.8000 13,600 +0.00(+0.00%)
Apr 02, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 01, 2014 0.8500 0.8500 0.8000 0.8000 25,000 -0.03(-3.61%)
Mar 31, 2014 0.8500 0.8500 0.8300 0.8300 30,000 +0.00(+0.00%)
Mar 27, 2014 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 26, 2014 0.8300 0.8300 0.8300 0.8300 2,000 -0.01(-1.19%)
Mar 25, 2014 0.8400 0.8400 0.8400 0.8400 10,000 +0.00(+0.00%)
Mar 24, 2014 0.8700 0.8700 0.8400 0.8400 30,000 -0.03(-3.45%)
Mar 21, 2014 0.8600 0.8700 0.8400 0.8700 26,350 +0.02(+2.35%)
Mar 20, 2014 0.8000 0.8600 0.8000 0.8500 2,830 -0.01(-1.16%)
Mar 19, 2014 0.8600 0.8600 0.8600 0.8600 8,000 -0.02(-2.27%)
Mar 18, 2014 0.8800 0.8800 0.8800 0.8800 1,000 +0.08(+10.00%)
Mar 17, 2014 0.8500 0.8500 0.8000 0.8000 40,000 -0.05(-5.88%)
Mar 14, 2014 0.8600 0.8600 0.8400 0.8500 44,000 +0.00(+0.00%)
Mar 13, 2014 0.8500 0.8500 0.8500 0.8500 12,000 -0.10(-10.53%)
Mar 12, 2014 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
Mar 11, 2014 0.9500 0.9500 0.9500 0.9500 645 -0.02(-2.06%)
Mar 07, 2014 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Mar 06, 2014 1.000 1.000 0.9600 1.000 18,000 +0.07(+7.53%)
Mar 05, 2014 0.9400 0.9400 0.9300 0.9300 8,000 +0.03(+3.33%)
Mar 04, 2014 0.9000 0.9000 0.9000 0.9000 500 +0.05(+5.88%)
Mar 03, 2014 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
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%)
Dec 02, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 29, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Nov 28, 2013 0.4400 0.4400 0.4400 0.4400 2,900 -0.06(-12.00%)
Nov 27, 2013 0.5500 0.5500 0.5000 0.5000 87,627 +0.00(+0.00%)
Nov 26, 2013 0.5900 0.5900 0.5000 0.5000 133,720 -0.07(-12.28%)
Nov 25, 2013 0.5700 0.5700 0.5700 0.5700 70,000 +0.04(+7.55%)
Nov 22, 2013 0.5400 0.5400 0.5300 0.5300 22,500 +0.06(+11.58%)
Nov 21, 2013 0.4750 0.4750 0.4750 0.4750 6,000 +0.01(+2.15%)
Nov 20, 2013 0.5000 0.5000 0.4650 0.4650 26,965 -0.03(-7.00%)
Nov 19, 2013 0.5300 0.5300 0.5000 0.5000 87,600 -0.01(-1.96%)
Nov 18, 2013 0.5100 0.5100 0.5100 0.5100 2,000 -0.02(-3.77%)
Nov 15, 2013 0.5300 0.5300 0.5300 0.5300 3,500 +0.03(+6.00%)
Nov 14, 2013 0.4800 0.5000 0.4800 0.5000 14,500 -0.03(-5.66%)
Nov 13, 2013 0.5300 0.5300 0.5300 0.5300 6,500 +0.00(+0.00%)
Nov 12, 2013 0.5300 0.5300 0.5300 0.5300 2,000 +0.03(+6.00%)
Nov 07, 2013 0.5000 0.5000 0.5000 0 +0.07(+14.94%)
Nov 06, 2013 0.5000 0.5000 0.4350 0.4350 3,000 -0.04(-9.37%)
Nov 05, 2013 0.4850 0.4850 0.4800 0.4800 13,000 -0.01(-1.03%)
Nov 04, 2013 0.4750 0.4850 0.4750 0.4850 19,100 -0.02(-3.00%)
Nov 01, 2013 0.5000 0.5000 0.5000 0.5000 7,300 +0.05(+12.36%)
Oct 30, 2013 0.4450 0.4450 0.4450 0 -0.04(-8.25%)
Oct 29, 2013 0.4850 0.4850 0.4850 0.4850 9,000 -0.05(-8.49%)
Oct 28, 2013 0.5800 0.5800 0.4900 0.5300 24,000 -0.02(-3.64%)
Oct 25, 2013 0.4950 0.5500 0.4750 0.5500 63,500 +0.08(+17.02%)
Oct 24, 2013 0.5000 0.5000 0.4700 0.4700 40,500 +0.02(+4.44%)
Oct 23, 2013 0.4500 0.4700 0.4500 0.4500 45,400 +0.00(+0.00%)
Oct 22, 2013 0.4350 0.4500 0.4350 0.4500 22,000 +0.05(+12.50%)
Oct 21, 2013 0.4000 0.4000 0.3800 0.4000 135,000 -0.04(-9.09%)
Oct 18, 2013 0.4400 0.4400 0.4200 0.4400 3,000 +0.06(+15.79%)
Oct 17, 2013 0.3650 0.3800 0.3650 0.3800 6,000 +0.01(+2.70%)
Oct 16, 2013 0.5000 0.5000 0.3700 0.3700 161,500 -0.03(-7.50%)
Oct 15, 2013 0.4600 0.5400 0.4000 0.4000 298,500 -0.09(-18.37%)
Oct 11, 2013 0.4900 0.4900 0.4900 0 -0.07(-12.50%)
Oct 10, 2013 0.7500 0.7500 0.3800 0.5600 244,883 -0.06(-9.68%)
Oct 09, 2013 0.3600 0.6200 0.3600 0.6200 100,241 +0.29(+90.77%)
Oct 08, 2013 0.2950 0.3500 0.2850 0.3250 47,500 +0.09(+35.42%)
Oct 07, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Oct 02, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 25, 2013 0.2200 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Sep 24, 2013 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Sep 23, 2013 0.2000 0.2200 0.2000 0.2000 34,000 +0.01(+2.56%)
Sep 20, 2013 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Sep 19, 2013 0.1900 0.2000 0.1900 0.2000 40,000 -0.01(-4.76%)
Sep 18, 2013 0.2000 0.2100 0.2000 0.2100 40,000 +0.00(+0.00%)
Sep 17, 2013 0.2150 0.2150 0.2100 0.2100 9,347 -0.01(-2.33%)
Sep 11, 2013 0.2150 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Sep 10, 2013 0.2150 0.2150 0.1900 0.1900 28,000 +0.01(+5.56%)
Sep 09, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-12.20%)
Sep 05, 2013 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Sep 04, 2013 0.2150 0.2150 0.1900 0.1950 179,000 +0.01(+2.63%)
Aug 26, 2013 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Aug 23, 2013 0.2150 0.2150 0.2150 0.2150 7,750 +0.01(+4.88%)
Aug 22, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Aug 21, 2013 0.2000 0.2000 0.2000 0.2000 84,100 +0.01(+5.26%)
Aug 20, 2013 0.1900 0.1900 0.1900 0.1900 6,000 -0.04(-17.39%)
Aug 19, 2013 0.2300 0.2300 0.2300 0.2300 19,000 +0.03(+15.00%)
Aug 16, 2013 0.2050 0.2050 0.2000 0.2000 21,500 +0.02(+11.11%)
Aug 14, 2013 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Aug 13, 2013 0.1800 0.2050 0.1800 0.2050 5,000 +0.02(+13.89%)
Aug 12, 2013 0.1800 0.1800 0.1800 0.1800 8,000 -0.03(-14.29%)
Aug 09, 2013 0.2100 0.2100 0.2100 0.2100 53,000 +0.01(+5.00%)
Aug 08, 2013 0.2000 0.2000 0.1900 0.2000 36,663 +0.01(+2.56%)
Aug 07, 2013 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-4.88%)
Aug 06, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.02(+13.89%)
Aug 02, 2013 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 31, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 23, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 22, 2013 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Jul 15, 2013 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Jul 12, 2013 0.2000 0.2000 0.1800 0.1800 8,000 -0.01(-5.26%)
Jul 11, 2013 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-7.32%)
Jul 05, 2013 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jul 04, 2013 0.1800 0.1800 0.1800 0.1800 2,000 -0.04(-18.18%)
Jul 03, 2013 0.2200 0.2200 0.2200 0.2200 11,617 +0.02(+10.00%)
Jun 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.04(-16.67%)
Jun 25, 2013 0.2000 0.2400 0.2000 0.2400 11,500 +0.03(+14.29%)
Jun 24, 2013 0.2200 0.2200 0.2100 0.2100 29,000 +0.01(+7.69%)
Jun 21, 2013 0.2000 0.2000 0.1950 0.1950 22,000 +0.01(+2.63%)
Jun 17, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 14, 2013 0.1900 0.2000 0.1900 0.2000 4,500 +0.03(+17.65%)
Jun 13, 2013 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Jun 06, 2013 0.2100 0.2100 0.1900 0.1900 13,500 -0.01(-5.00%)
Jun 05, 2013 0.2000 0.2000 0.2000 0.2000 5,000 +0.03(+17.65%)
Jun 03, 2013 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
May 30, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 29, 2013 0.1700 0.1700 0.1700 0.1700 108,000 +0.00(+0.00%)
May 28, 2013 0.1700 0.1700 0.1700 0.1700 73,000 +0.02(+13.33%)
May 27, 2013 0.1700 0.1700 0.1500 0.1500 11,620 -0.02(-11.76%)
May 24, 2013 0.1800 0.1800 0.1700 0.1700 17,500 -0.02(-10.53%)
May 22, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 21, 2013 0.1850 0.1850 0.1800 0.1800 60,000 +0.00(+0.00%)
May 16, 2013 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
May 15, 2013 0.2100 0.2500 0.2100 0.2100 22,000 +0.01(+2.44%)
May 09, 2013 0.1000 0.2050 0.2050 0.2050 450 +0.00(+2.50%)
May 08, 2013 0.2200 0.2200 0.2000 0.2000 21,000 -0.02(-11.11%)
May 07, 2013 0.2050 0.2250 0.2050 0.2250 65,000 +0.02(+9.76%)
May 06, 2013 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
May 03, 2013 0.2100 0.2100 0.2100 0.2100 8,000 -0.01(-2.33%)
May 02, 2013 0.2150 0.2150 0.2150 0.2150 97,500 +0.03(+16.22%)
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.