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, 2015 0.6000 0.6600 0.5500 0.6600 19,971 +0.15(+29.41%)
Apr 29, 2015 0.6200 0.6200 0.5100 0.5100 6,500 -0.11(-17.74%)
Apr 28, 2015 0.6000 0.6200 0.6000 0.6200 16,048 +0.01(+1.64%)
Apr 27, 2015 0.6000 0.6100 0.6000 0.6100 29,500 +0.08(+15.09%)
Apr 24, 2015 0.6000 0.6000 0.5300 0.5300 18,000 -0.02(-3.64%)
Apr 23, 2015 0.5000 0.5700 0.5000 0.5500 83,550 -0.03(-5.17%)
Apr 22, 2015 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Apr 21, 2015 0.5900 0.5900 0.5900 0.5900 5,000 +0.01(+1.72%)
Apr 20, 2015 0.5700 0.6000 0.5700 0.5800 5,775 -0.04(-6.45%)
Apr 17, 2015 0.5800 0.6200 0.5800 0.6200 2,500 -0.01(-1.59%)
Apr 14, 2015 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Apr 10, 2015 0.5700 0.5700 0.5700 530 +0.00(+0.00%)
Apr 09, 2015 0.6000 0.6000 0.5700 0.5700 9,319 -0.03(-5.00%)
Apr 08, 2015 0.6000 0.6200 0.6000 0.6000 17,000 +0.00(+0.00%)
Apr 07, 2015 0.6200 0.6200 0.6000 0.6000 13,234 +0.04(+7.14%)
Apr 06, 2015 0.7100 0.7100 0.5600 0.5600 1,992 -0.01(-1.75%)
Apr 02, 2015 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Apr 01, 2015 0.6000 0.6000 0.6000 0.6000 5,100 -0.02(-3.23%)
Mar 31, 2015 0.6400 0.6400 0.6200 0.6200 10,900 -0.02(-3.13%)
Mar 30, 2015 0.6200 0.6800 0.6200 0.6400 21,500 +0.04(+6.67%)
Mar 27, 2015 0.6200 0.6200 0.6000 0.6000 9,000 -0.03(-4.76%)
Mar 26, 2015 0.6100 0.6300 0.6100 0.6300 10,600 -0.02(-3.08%)
Mar 25, 2015 0.6600 0.6600 0.6100 0.6500 33,100 +0.04(+6.56%)
Mar 24, 2015 0.6900 0.6900 0.6100 0.6100 13,500 -0.08(-11.59%)
Mar 23, 2015 0.6800 0.6900 0.6800 0.6900 13,500 +0.03(+4.55%)
Mar 20, 2015 0.6600 0.6600 0.6500 0.6600 28,000 -0.02(-2.94%)
Mar 19, 2015 0.6500 0.6800 0.6500 0.6800 10,000 +0.04(+6.25%)
Mar 18, 2015 0.6500 0.6500 0.6400 0.6400 2,610 -0.05(-7.25%)
Mar 17, 2015 0.6300 0.6900 0.6000 0.6900 32,635 +0.04(+6.15%)
Mar 16, 2015 0.6100 0.6500 0.6000 0.6500 17,518 +0.03(+4.84%)
Mar 13, 2015 0.6300 0.6800 0.6200 0.6200 10,230 +0.00(+0.00%)
Mar 12, 2015 0.6700 0.6700 0.6200 0.6200 7,500 -0.01(-1.59%)
Mar 11, 2015 0.6200 0.6900 0.6100 0.6300 19,700 +0.01(+1.61%)
Mar 10, 2015 0.6700 0.6700 0.6200 0.6200 18,000 -0.03(-4.62%)
Mar 09, 2015 0.6000 0.7000 0.6000 0.6500 29,500 +0.00(+0.00%)
Mar 05, 2015 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Mar 04, 2015 0.6000 0.6000 0.6000 0.6000 15,000 -0.04(-6.25%)
Mar 03, 2015 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+1.59%)
Mar 02, 2015 0.6300 0.6300 0.6300 0.6300 1,550 -0.13(-17.11%)
Feb 27, 2015 0.6500 0.7600 0.6500 0.7600 18,000 +0.13(+20.63%)
Feb 26, 2015 0.6400 0.6400 0.6300 0.6300 2,500 -0.02(-3.08%)
Feb 25, 2015 0.6100 0.6500 0.6100 0.6500 14,000 -0.03(-4.41%)
Feb 24, 2015 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Feb 23, 2015 0.6700 0.7000 0.6100 0.7000 35,500 +0.02(+2.94%)
Feb 20, 2015 0.6800 0.6800 0.6800 0.6800 2,000 +0.08(+13.33%)
Feb 19, 2015 0.7200 0.7200 0.6000 0.6000 7,703 -0.05(-7.69%)
Feb 18, 2015 0.6000 0.7500 0.6000 0.6500 53,010 -0.05(-7.14%)
Feb 17, 2015 0.7000 0.7000 0.7000 0.7000 550 +0.07(+11.11%)
Feb 13, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 12, 2015 0.6300 0.6300 0.6200 0.6300 12,665 -0.02(-3.08%)
Feb 10, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2015 0.6500 0.6500 0.6500 0.6500 10,250 +0.04(+6.56%)
Feb 06, 2015 0.6300 0.6300 0.6100 0.6100 21,000 -0.04(-6.15%)
Feb 05, 2015 0.6500 0.6500 0.6500 0.6500 895 +0.00(+0.00%)
Feb 03, 2015 0.6500 0.6500 0.6500 0 -0.07(-9.72%)
Feb 02, 2015 0.7200 0.7200 0.7200 0.7200 2,000 -0.04(-5.26%)
Jan 30, 2015 0.7000 0.7600 0.6000 0.7600 86,600 +0.06(+8.57%)
Jan 29, 2015 0.7000 0.7000 0.7000 0.7000 830 +0.04(+6.06%)
Jan 28, 2015 0.6600 0.6600 0.6600 0.6600 5,200 -0.03(-4.35%)
Jan 27, 2015 0.7100 0.7100 0.6900 0.6900 1,515 -0.06(-8.00%)
Jan 26, 2015 0.7400 0.7500 0.7100 0.7500 37,700 +0.10(+15.38%)
Jan 22, 2015 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Jan 20, 2015 0.6600 0.6600 0.6600 0 +0.10(+17.86%)
Jan 19, 2015 0.5600 0.5600 0.5600 0.5600 590 -0.06(-9.68%)
Jan 15, 2015 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Jan 14, 2015 0.6700 0.6700 0.6600 0.6600 23,736 -0.03(-4.35%)
Jan 07, 2015 0.6900 0.6900 0.6900 0 +0.13(+23.21%)
Jan 06, 2015 0.6500 0.6500 0.5600 0.5600 76,900 -0.15(-21.13%)
Dec 31, 2014 0.7100 0.7100 0.7100 300 +0.11(+18.33%)
Dec 30, 2014 0.6100 0.6100 0.6000 0.6000 12,000 -0.09(-13.04%)
Dec 29, 2014 0.6800 0.7100 0.6100 0.6900 13,550 +0.06(+9.52%)
Dec 24, 2014 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Dec 23, 2014 0.6700 0.6800 0.6300 0.6800 10,400 +0.02(+3.03%)
Dec 22, 2014 0.6600 0.6600 0.6600 0.6600 800 -0.04(-5.71%)
Dec 19, 2014 0.7000 0.7000 0.7000 0.7000 10,500 +0.08(+12.90%)
Dec 18, 2014 0.6200 0.6200 0.6200 0.6200 15,000 -0.14(-18.42%)
Dec 15, 2014 0.7600 0.7600 0.7600 0.7600 2,000 +0.01(+1.33%)
Dec 12, 2014 0.7200 0.7500 0.6100 0.7500 22,075 +0.00(+0.00%)
Dec 11, 2014 0.7500 0.7500 0.7500 0.7500 24,500 +0.05(+7.14%)
Dec 10, 2014 0.7400 0.7400 0.6800 0.7000 90,000 -0.05(-6.67%)
Dec 09, 2014 0.7500 0.7500 0.7500 0.7500 10,000 -0.03(-3.85%)
Dec 08, 2014 0.7400 0.7800 0.7400 0.7800 17,600 +0.04(+5.41%)
Dec 05, 2014 0.7800 0.7800 0.7400 0.7400 2,360 -0.01(-1.33%)
Dec 04, 2014 0.7200 0.7500 0.7200 0.7500 16,500 +0.03(+4.17%)
Dec 03, 2014 0.7600 0.7600 0.7200 0.7200 1,500 -0.06(-7.69%)
Dec 02, 2014 0.7100 0.7800 0.7100 0.7800 17,686 -0.02(-2.50%)
Dec 01, 2014 0.7600 0.8000 0.7400 0.8000 20,500 +0.00(+0.00%)
Nov 28, 2014 0.7900 0.8000 0.6800 0.8000 23,500 +0.05(+6.67%)
Nov 26, 2014 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Nov 25, 2014 0.7600 0.7700 0.7500 0.7600 79,550 -0.04(-5.00%)
Nov 24, 2014 0.8000 0.8000 0.8000 0.8000 57,000 +0.02(+2.56%)
Nov 21, 2014 0.8200 0.8300 0.7800 0.7800 10,040 -0.02(-2.50%)
Nov 20, 2014 0.8300 0.8300 0.8000 0.8000 6,700 +0.00(+0.00%)
Nov 19, 2014 0.8000 0.8000 0.8000 0.8000 7,800 -0.02(-2.44%)
Nov 18, 2014 0.8700 0.8700 0.8200 0.8200 5,852 +0.06(+7.89%)
Nov 17, 2014 0.8300 0.8300 0.7600 0.7600 93,346 -0.09(-10.59%)
Nov 14, 2014 0.8500 0.8500 0.8500 0.8500 5,000 +0.05(+6.25%)
Nov 13, 2014 0.8700 0.9000 0.8000 0.8000 30,000 -0.05(-5.88%)
Nov 12, 2014 0.8400 0.8500 0.8400 0.8500 7,000 +0.05(+6.25%)
Nov 11, 2014 0.8700 0.8700 0.8000 0.8000 1,000 -0.07(-8.05%)
Nov 10, 2014 0.8700 0.8700 0.8400 0.8700 21,000 +0.04(+4.82%)
Nov 07, 2014 0.8300 0.8300 0.8300 0.8300 5,200 +0.02(+2.47%)
Nov 06, 2014 0.8800 0.8800 0.8100 0.8100 36,420 -0.07(-7.95%)
Nov 05, 2014 0.8800 0.8800 0.8700 0.8800 10,250 +0.02(+2.33%)
Nov 04, 2014 0.8600 0.8600 0.8600 0.8600 900 +0.05(+6.17%)
Nov 03, 2014 0.8200 0.8600 0.8100 0.8100 19,090 +0.07(+9.46%)
Oct 31, 2014 0.6000 0.7400 0.6000 0.7400 29,230 +0.09(+13.85%)
Oct 30, 2014 0.6500 0.6500 0.6500 0.6500 11,112 +0.02(+3.17%)
Oct 29, 2014 0.6500 0.6800 0.6300 0.6300 10,500 +0.10(+18.87%)
Oct 28, 2014 0.6500 0.6500 0.5300 0.5300 1,100 -0.02(-3.64%)
Oct 27, 2014 0.5500 0.6500 0.5500 0.5500 35,650 -0.03(-5.17%)
Oct 24, 2014 0.5100 0.6200 0.5000 0.5800 19,800 -0.02(-3.33%)
Oct 23, 2014 0.5500 0.6200 0.4550 0.6000 20,700 +0.02(+3.45%)
Oct 22, 2014 0.5800 0.5800 0.5800 0.5800 10,200 -0.04(-6.45%)
Oct 21, 2014 0.7000 0.7000 0.6200 0.6200 7,500 -0.08(-11.43%)
Oct 20, 2014 0.6100 0.7000 0.6100 0.7000 27,500 +0.12(+20.69%)
Oct 17, 2014 0.5700 0.6500 0.5600 0.5800 10,100 -0.01(-1.69%)
Oct 16, 2014 0.5000 0.5900 0.5000 0.5900 8,600 -0.01(-1.67%)
Oct 10, 2014 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 09, 2014 0.5700 0.5700 0.5500 0.5500 27,500 -0.05(-8.33%)
Oct 08, 2014 0.5700 0.6000 0.5700 0.6000 11,500 +0.05(+9.09%)
Oct 07, 2014 0.5900 0.6000 0.5500 0.5500 10,705 -0.05(-8.33%)
Oct 06, 2014 0.6000 0.6000 0.6000 0.6000 20,000 -0.05(-7.69%)
Oct 03, 2014 0.6000 0.6500 0.6000 0.6500 17,500 +0.05(+8.33%)
Oct 02, 2014 0.5700 0.6000 0.5500 0.6000 9,000 -0.03(-4.76%)
Oct 01, 2014 0.6600 0.6600 0.6300 0.6300 49,000 -0.08(-11.27%)
Sep 30, 2014 0.6500 0.7100 0.6400 0.7100 28,000 +0.06(+9.23%)
Sep 29, 2014 0.6300 0.7600 0.6300 0.6500 85,500 -0.01(-1.52%)
Sep 26, 2014 0.6600 0.6600 0.6600 0.6600 2,200 +0.11(+20.00%)
Sep 25, 2014 0.5500 0.5500 0.5500 0.5500 2,500 -0.01(-1.79%)
Sep 24, 2014 0.5600 0.5600 0.5600 0.5600 1,500 -0.04(-6.67%)
Sep 23, 2014 0.6600 0.6600 0.6000 0.6000 46,240 -0.07(-10.45%)
Sep 22, 2014 0.6600 0.6700 0.6600 0.6700 6,500 -0.01(-1.47%)
Sep 19, 2014 0.6800 0.6800 0.6800 0.6800 3,000 -0.02(-2.86%)
Sep 18, 2014 0.6500 0.7000 0.6500 0.7000 4,500 +0.00(+0.00%)
Sep 17, 2014 0.7000 0.7000 0.7000 0.7000 10,200 +0.00(+0.00%)
Sep 16, 2014 0.7200 0.7200 0.7000 0.7000 31,600 -0.02(-2.78%)
Sep 15, 2014 0.8000 0.8200 0.7000 0.7200 106,719 +0.02(+2.86%)
Sep 12, 2014 0.6900 0.7000 0.6600 0.7000 54,000 +0.05(+7.69%)
Sep 11, 2014 0.5900 0.6900 0.5900 0.6500 53,000 +0.05(+8.33%)
Sep 10, 2014 0.5400 0.6000 0.5400 0.6000 21,020 +0.09(+17.65%)
Sep 09, 2014 0.5000 0.5100 0.5000 0.5100 10,000 +0.02(+3.03%)
Sep 05, 2014 0.4950 0.4950 0.4950 200 -0.01(-1.00%)
Sep 04, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.03(+7.53%)
Sep 03, 2014 0.4650 0.4650 0.4650 0.4650 5,500 +0.03(+5.68%)
Aug 29, 2014 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Aug 28, 2014 0.4400 0.4750 0.4400 0.4750 1,000 +0.07(+18.75%)
Aug 27, 2014 0.4600 0.4600 0.4000 0.4000 7,500 -0.04(-9.09%)
Aug 26, 2014 0.5500 0.5500 0.4400 0.4400 6,020 -0.08(-15.38%)
Aug 25, 2014 0.5500 0.5500 0.4950 0.5200 15,500 +0.02(+4.00%)
Aug 22, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Aug 21, 2014 0.4850 0.4850 0.4300 0.4500 74,774 -0.03(-6.25%)
Aug 20, 2014 0.4800 0.4800 0.4800 0.4800 3,200 -0.01(-2.04%)
Aug 19, 2014 0.4500 0.4750 0.4900 82,570 +0.04(+8.89%)
Aug 18, 2014 0.5300 0.5300 0.4500 0.4500 102,229 -0.10(-18.18%)
Aug 15, 2014 0.5900 0.5900 0.5100 0.5500 62,000 +0.04(+7.84%)
Aug 14, 2014 0.6000 0.5100 0.5100 106,000 -0.09(-15.00%)
Aug 13, 2014 0.6000 0.6200 0.6000 0.6000 2,966 +0.02(+3.45%)
Aug 12, 2014 0.6000 0.6000 0.5800 0.5800 51,668 +0.02(+3.57%)
Aug 11, 2014 0.5600 0.5600 0.5600 0.5600 10,000 +0.05(+9.80%)
Aug 08, 2014 0.5900 0.5900 0.5100 0.5100 248,000 -0.07(-12.07%)
Aug 07, 2014 0.6800 0.6800 0.5800 0.5800 146,216 -0.06(-9.38%)
Aug 06, 2014 0.6800 0.6800 0.6000 0.6400 95,700 -0.05(-7.25%)
Aug 05, 2014 0.6500 0.7000 0.6500 0.6900 117,300 +0.04(+6.15%)
Aug 01, 2014 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Jul 31, 2014 0.5800 0.6300 0.5800 0.6300 15,000 +0.06(+10.53%)
Jul 30, 2014 0.6500 0.6500 0.5500 0.5700 74,114 -0.03(-5.00%)
Jul 29, 2014 0.6000 0.6000 0.6000 0.6000 11,500 +0.00(+0.00%)
Jul 28, 2014 0.6100 0.6100 0.6000 0.6000 14,000 -0.01(-1.64%)
Jul 24, 2014 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jul 22, 2014 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jul 21, 2014 0.6000 0.6000 0.5800 0.5800 31,000 -0.12(-17.14%)
Jul 14, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 11, 2014 0.6800 0.7000 0.6800 0.7000 35,500 +0.10(+16.67%)
Jul 10, 2014 0.6200 0.6200 0.6000 0.6000 4,700 +0.00(+0.00%)
Jul 09, 2014 0.6000 0.6000 0.6000 0.6000 7,008 +0.00(+0.00%)
Jul 08, 2014 0.6000 0.6000 0.6000 0.6000 500 +0.04(+7.14%)
Jul 07, 2014 0.5900 0.6000 0.5500 0.5600 170,500 -0.04(-6.67%)
Jul 03, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jul 02, 2014 0.6000 0.6300 0.6000 0.6200 43,500 +0.02(+3.33%)
Jun 27, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 26, 2014 0.7000 0.7000 0.6000 0.6100 35,000 -0.01(-1.61%)
Jun 25, 2014 0.7000 0.7000 0.5800 0.6200 27,500 -0.13(-17.33%)
Jun 24, 2014 0.8500 0.8500 0.7500 0.7500 12,286 +0.05(+7.14%)
Jun 23, 2014 0.7000 0.7000 0.7000 0.7000 1,000 +0.08(+12.90%)
Jun 20, 2014 0.6700 0.6700 0.6000 0.6200 10,500 +0.02(+3.33%)
Jun 17, 2014 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 16, 2014 0.6500 0.6500 0.6500 0.6500 6,300 +0.05(+8.33%)
Jun 13, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.06(+11.11%)
Jun 12, 2014 0.6900 0.6900 0.5400 0.5400 1,500 -0.01(-1.82%)
Jun 11, 2014 0.6400 0.6400 0.5500 0.5500 2,500 -0.14(-20.29%)
Jun 10, 2014 0.6600 0.6900 0.6600 0.6900 10,000 -0.02(-2.82%)
Jun 06, 2014 0.7000 0.7300 0.7000 0.7100 17,500 +0.18(+33.96%)
Jun 05, 2014 0.5400 0.5400 0.5300 0.5300 20,255 +0.04(+7.07%)
Jun 04, 2014 0.5600 0.5600 0.4950 0.4950 57,500 -0.06(-10.00%)
Jun 02, 2014 0.5500 0.5500 0.5500 100 +0.02(+3.77%)
May 30, 2014 0.6000 0.6000 0.5200 0.5300 37,190 -0.02(-3.64%)
May 29, 2014 0.5000 0.6000 0.5000 0.5500 20,800 +0.00(+0.00%)
May 28, 2014 0.6000 0.6000 0.5500 0.5500 41,000 -0.06(-9.84%)
May 27, 2014 0.5800 0.6100 0.4900 0.6100 55,821 -0.09(-12.86%)
May 26, 2014 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
May 22, 2014 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 21, 2014 0.7200 0.7200 0.7200 0.7200 11,500 -0.03(-4.00%)
May 20, 2014 0.7300 0.7500 0.7300 0.7500 17,000 +0.00(+0.00%)
May 16, 2014 0.7500 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
May 14, 2014 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
May 13, 2014 0.7000 0.7500 0.6800 0.7500 16,000 +0.05(+7.14%)
May 12, 2014 0.7300 0.7300 0.7000 0.7000 33,100 -0.01(-1.41%)
May 09, 2014 0.7100 0.7100 0.7100 0.7100 3,000 +0.01(+1.43%)
May 08, 2014 0.7800 0.7800 0.7000 0.7000 40,000 -0.05(-6.67%)
May 07, 2014 0.7500 0.7500 0.7300 0.7500 8,000 -0.12(-13.79%)
May 06, 2014 0.7200 0.8700 0.7200 0.8700 9,500 +0.16(+22.54%)
May 02, 2014 0.7100 0.7100 0.7100 0.7100 0 +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.