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 -0.0050 (-20.00%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 29, 2016 0.5000 0.5000 0.4100 0.4200 31,575 -0.08(-16.00%)
Apr 28, 2016 0.4350 0.5000 0.4350 0.5000 11,000 +0.07(+14.94%)
Apr 27, 2016 0.4350 0.4350 0.4350 0.4350 1,200 -0.04(-8.42%)
Apr 26, 2016 0.4600 0.5000 0.4600 0.4750 31,000 -0.07(-12.04%)
Apr 25, 2016 0.4800 0.5400 0.4800 0.5400 24,725 +0.06(+12.50%)
Apr 22, 2016 0.4550 0.4800 0.4350 0.4800 32,500 +0.00(+0.00%)
Apr 21, 2016 0.4800 0.4800 0.4800 0.4800 25,336 -0.06(-11.11%)
Apr 19, 2016 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Apr 18, 2016 0.5000 0.5000 0.4900 0.4900 14,311 +0.00(+0.00%)
Apr 15, 2016 0.5200 0.5200 0.4800 0.4900 6,500 +0.04(+8.89%)
Apr 14, 2016 0.4650 0.4650 0.4500 0.4500 16,000 +0.05(+12.50%)
Apr 13, 2016 0.5000 0.5000 0.4000 0.4000 44,339 +0.00(+0.00%)
Apr 12, 2016 0.4000 0.4000 0.4000 0.4000 750 -0.04(-10.11%)
Apr 11, 2016 0.4500 0.5000 0.4450 0.4450 32,480 -0.08(-14.42%)
Apr 08, 2016 0.5100 0.5200 0.5100 0.5200 5,225 +0.02(+4.00%)
Apr 07, 2016 0.4950 0.5100 0.4950 0.5000 22,000 +0.04(+8.70%)
Apr 06, 2016 0.4600 0.4600 0.4600 0.4600 3,000 -0.02(-4.17%)
Apr 04, 2016 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Apr 01, 2016 0.4400 0.4600 0.4400 0.4400 39,000 +0.00(+0.00%)
Mar 31, 2016 0.4400 0.4400 0.4400 0.4400 4,500 +0.03(+7.32%)
Mar 30, 2016 0.4100 0.4100 0.4100 0.4100 4,778 -0.09(-18.00%)
Mar 29, 2016 0.4250 0.5000 0.4250 0.5000 6,618 +0.04(+8.70%)
Mar 28, 2016 0.3900 0.4600 0.3900 0.4600 7,545 +0.10(+27.78%)
Mar 22, 2016 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Mar 21, 2016 0.3800 0.4600 0.3800 0.3800 40,125 -0.08(-16.48%)
Mar 18, 2016 0.4350 0.4550 0.3700 0.4550 94,746 -0.01(-1.09%)
Mar 17, 2016 0.5000 0.5400 0.4600 0.4600 29,400 -0.04(-8.00%)
Mar 16, 2016 0.5000 0.5000 0.5000 0.5000 7,000 +0.09(+20.48%)
Mar 15, 2016 0.5300 0.6100 0.4150 0.4150 50,500 -0.09(-17.00%)
Mar 11, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 10, 2016 0.4800 0.5000 0.3850 0.5000 121,768 +0.02(+4.17%)
Mar 09, 2016 0.4700 0.4800 0.4700 0.4800 69,500 +0.11(+29.73%)
Mar 08, 2016 0.3700 0.3700 0.3700 0.3700 675 -0.08(-17.78%)
Mar 07, 2016 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Mar 04, 2016 0.4500 0.4500 0.4500 0.4500 42,500 -0.01(-2.17%)
Mar 03, 2016 0.4400 0.4600 0.4000 0.4600 41,215 +0.06(+15.00%)
Mar 02, 2016 0.3900 0.4000 0.3900 0.4000 3,000 -0.05(-11.11%)
Mar 01, 2016 0.4000 0.4500 0.3700 0.4500 28,100 +0.04(+9.76%)
Feb 29, 2016 0.4000 0.4100 0.4000 0.4100 20,090 +0.01(+2.50%)
Feb 25, 2016 0.4000 0.4000 0.4000 548 -0.02(-4.76%)
Feb 24, 2016 0.4200 0.4200 0.4200 0.4200 3,000 +0.07(+20.00%)
Feb 23, 2016 0.3750 0.4500 0.3500 0.3500 39,200 -0.10(-22.22%)
Feb 19, 2016 0.4500 0.4500 0.4500 60 +0.09(+25.00%)
Feb 18, 2016 0.3600 0.3600 0.3600 0.3600 2,300 -0.06(-14.29%)
Feb 16, 2016 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2016 0.3500 0.3500 0.3500 0.3500 1,000 -0.05(-11.39%)
Feb 10, 2016 0.4700 0.4700 0.3500 0.3950 11,500 +0.06(+17.91%)
Feb 09, 2016 0.3600 0.3600 0.3350 0.3350 15,000 -0.13(-28.72%)
Feb 08, 2016 0.4700 0.4700 0.4700 0.4700 1,300 +0.00(+0.00%)
Feb 05, 2016 0.4700 0.4700 0.4700 0.4700 7,000 +0.13(+40.30%)
Feb 04, 2016 0.3400 0.3400 0.3350 0.3350 9,035 -0.02(-6.94%)
Feb 03, 2016 0.4200 0.4200 0.3500 0.3600 7,700 -0.06(-14.29%)
Jan 29, 2016 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Jan 28, 2016 0.5100 0.5100 0.4500 0.4500 41,350 -0.07(-13.46%)
Jan 27, 2016 0.4800 0.5300 0.4400 0.5200 53,799 +0.10(+23.81%)
Jan 26, 2016 0.4200 0.4900 0.4200 0.4200 30,673 +0.02(+5.00%)
Jan 25, 2016 0.4000 0.4000 0.4000 0.4000 4,000 +0.15(+60.00%)
Jan 22, 2016 0.4100 0.4100 0.2500 0.2500 18,063 -0.14(-35.90%)
Jan 20, 2016 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Jan 19, 2016 0.4200 0.4300 0.4200 0.4300 12,550 -0.04(-8.51%)
Jan 18, 2016 0.4700 0.4700 0.4700 0.4700 2,000 +0.08(+20.51%)
Jan 14, 2016 0.3900 0.3900 0.3900 10 +0.00(+0.00%)
Jan 12, 2016 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Jan 11, 2016 0.4150 0.4150 0.4050 0.4050 12,250 -0.03(-7.95%)
Jan 08, 2016 0.4700 0.4700 0.4400 0.4400 19,646 +0.03(+6.02%)
Jan 07, 2016 0.4150 0.4150 0.4150 0.4150 8,000 -0.04(-7.78%)
Jan 06, 2016 0.4500 0.4500 0.4500 0.4500 2,500 +0.04(+9.76%)
Jan 05, 2016 0.4100 0.4100 0.4100 0.4100 4,000 +0.00(+0.00%)
Jan 04, 2016 0.4100 0.4100 0.4100 0.4100 8,789 -0.02(-4.65%)
Dec 30, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 29, 2015 0.4800 0.4800 0.4300 0.4300 22,391 +0.02(+4.88%)
Dec 22, 2015 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Dec 21, 2015 0.4300 0.4300 0.4300 0.4300 5,000 -0.05(-10.42%)
Dec 18, 2015 0.4800 0.4800 0.3500 0.4800 33,500 +0.08(+20.00%)
Dec 17, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+6.67%)
Dec 16, 2015 0.4200 0.4200 0.3750 0.3750 26,000 -0.07(-14.77%)
Dec 15, 2015 0.4500 0.4500 0.3900 0.4400 38,400 -0.05(-10.20%)
Dec 14, 2015 0.4900 0.4900 0.4900 0.4900 10,000 +0.01(+2.08%)
Dec 11, 2015 0.4650 0.4800 0.4500 0.4800 29,167 -0.06(-11.11%)
Dec 10, 2015 0.4650 0.5400 0.4650 0.5400 4,000 +0.04(+8.00%)
Dec 09, 2015 0.5000 0.5000 0.5000 0.5000 10,000 +0.03(+7.53%)
Dec 08, 2015 0.5100 0.5500 0.4650 0.4650 22,100 -0.03(-7.00%)
Dec 07, 2015 0.4900 0.5000 0.4850 0.5000 11,051 +0.02(+3.09%)
Dec 04, 2015 0.5000 0.5000 0.4850 0.4850 14,997 +0.00(+0.00%)
Dec 03, 2015 0.5500 0.5500 0.4850 0.4850 26,500 +0.03(+7.78%)
Dec 02, 2015 0.4600 0.4600 0.4500 0.4500 3,600 -0.02(-4.26%)
Dec 01, 2015 0.5500 0.5500 0.4700 0.4700 3,327 -0.09(-16.07%)
Nov 30, 2015 0.5000 0.5600 0.5000 0.5600 18,186 +0.10(+21.74%)
Nov 26, 2015 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Nov 25, 2015 0.4600 0.4650 0.4550 0.4650 15,850 +0.01(+1.09%)
Nov 24, 2015 0.5200 0.5800 0.4600 0.4600 12,163 -0.07(-13.21%)
Nov 20, 2015 0.4700 0.5800 0.4700 0.5300 7,000 +0.07(+15.22%)
Nov 19, 2015 0.4600 0.4600 0.4600 0.4600 560 -0.09(-16.36%)
Nov 18, 2015 0.5600 0.5700 0.5500 0.5500 11,400 -0.03(-5.17%)
Nov 17, 2015 0.5800 0.5800 0.5800 0.5800 10,000 +0.11(+24.73%)
Nov 16, 2015 0.5500 0.5700 0.4650 0.4650 34,500 -0.11(-19.83%)
Nov 13, 2015 0.5800 0.5800 0.5800 0.5800 5,200 +0.06(+11.54%)
Nov 11, 2015 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Nov 10, 2015 0.4500 0.4500 0.4500 0.4500 2,060 -0.01(-2.17%)
Nov 06, 2015 0.4600 0.4600 0.4600 0 -0.13(-22.03%)
Nov 05, 2015 0.5200 0.5900 0.5200 0.5900 3,500 +0.19(+47.50%)
Nov 04, 2015 0.4600 0.4600 0.4000 0.4000 8,150 -0.07(-13.98%)
Nov 03, 2015 0.4650 0.4650 0.4650 0.4650 4,000 -0.03(-7.00%)
Nov 02, 2015 0.5200 0.5200 0.5000 0.5000 2,500 +0.01(+2.04%)
Oct 29, 2015 0.4900 0.4900 0.4900 600 +0.04(+10.11%)
Oct 27, 2015 0.4450 0.4450 0.4450 0 -0.05(-11.00%)
Oct 26, 2015 0.5000 0.5000 0.5000 0.5000 3,151 -0.05(-9.09%)
Oct 23, 2015 0.5500 0.5500 0.5500 0.5500 4,356 +0.05(+10.00%)
Oct 22, 2015 0.6000 0.6000 0.4700 0.5000 44,025 -0.05(-9.09%)
Oct 21, 2015 0.5500 0.5500 0.5500 0.5500 17,580 +0.00(+0.00%)
Oct 20, 2015 0.5500 0.5500 0.5500 0.5500 549 -0.01(-1.79%)
Oct 16, 2015 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Oct 14, 2015 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Oct 13, 2015 0.5200 0.5600 0.4700 0.4700 32,640 -0.06(-11.32%)
Oct 08, 2015 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Oct 06, 2015 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 05, 2015 0.4650 0.5400 0.4650 0.5400 5,300 +0.00(+0.00%)
Oct 01, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 30, 2015 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Sep 29, 2015 0.5400 0.5400 0.5100 0.5400 47,800 -0.06(-10.00%)
Sep 28, 2015 0.5800 0.6000 0.5700 0.6000 14,150 +0.09(+17.65%)
Sep 25, 2015 0.5400 0.5400 0.5100 0.5100 21,662 -0.01(-1.92%)
Sep 24, 2015 0.6000 0.6000 0.5200 0.5200 14,500 -0.03(-5.45%)
Sep 21, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 18, 2015 0.5100 0.5700 0.5100 0.5600 20,419 +0.04(+7.69%)
Sep 17, 2015 0.5900 0.5900 0.5200 0.5200 10,350 +0.01(+1.96%)
Sep 16, 2015 0.5300 0.5300 0.5100 0.5100 33,500 -0.02(-3.77%)
Sep 15, 2015 0.5300 0.5500 0.5300 0.5300 19,500 -0.02(-3.64%)
Sep 14, 2015 0.5900 0.5900 0.5300 0.5500 12,900 +0.02(+3.77%)
Sep 11, 2015 0.5900 0.6500 0.5300 0.5300 21,552 -0.07(-11.67%)
Sep 10, 2015 0.5500 0.6000 0.5500 0.6000 2,004 +0.04(+7.14%)
Sep 09, 2015 0.6300 0.6300 0.5600 0.5600 39,274 +0.00(+0.00%)
Sep 08, 2015 0.6000 0.6000 0.5500 0.5600 65,444 -0.03(-5.08%)
Sep 04, 2015 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 02, 2015 0.5400 0.5400 0.5400 50 -0.05(-8.47%)
Aug 31, 2015 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 28, 2015 0.5900 0.5900 0.5900 0.5900 500 +0.01(+1.72%)
Aug 27, 2015 0.5500 0.5800 0.5500 0.5800 1,700 +0.00(+0.00%)
Aug 26, 2015 0.5800 0.5800 0.5700 0.5800 33,850 +0.03(+5.45%)
Aug 24, 2015 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 21, 2015 0.6100 0.6100 0.5500 0.6000 90,035 +0.03(+5.26%)
Aug 20, 2015 0.5700 0.5700 0.5700 0.5700 739 -0.03(-5.00%)
Aug 19, 2015 0.6000 0.6000 0.6000 0.6000 7,500 +0.00(+0.00%)
Aug 18, 2015 0.5900 0.6000 0.5900 0.6000 5,500 +0.01(+1.69%)
Aug 17, 2015 0.5700 0.5900 0.5700 0.5900 7,599 -0.01(-1.67%)
Aug 14, 2015 0.5900 0.6000 0.5900 0.6000 12,500 +0.02(+3.45%)
Aug 11, 2015 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 10, 2015 0.6500 0.6500 0.6000 0.6000 17,485 +0.00(+0.00%)
Aug 07, 2015 0.6500 0.6500 0.6000 0.6000 23,193 +0.00(+0.00%)
Aug 05, 2015 0.6000 0.6000 0.6000 300 -0.03(-4.76%)
Aug 04, 2015 0.6300 0.7300 0.6300 0.6300 68,829 +0.00(+0.00%)
Jul 31, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 30, 2015 0.6200 0.6300 0.6200 0.6300 6,000 +0.03(+5.00%)
Jul 29, 2015 0.6000 0.6000 0.6000 0.6000 1,150 +0.00(+0.00%)
Jul 27, 2015 0.6000 0.6000 0.6000 377 +0.04(+7.14%)
Jul 24, 2015 0.6000 0.6000 0.5600 0.5600 4,300 -0.06(-9.68%)
Jul 23, 2015 0.6200 0.6200 0.6200 0.6200 8,230 +0.00(+0.00%)
Jul 20, 2015 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jul 16, 2015 0.6100 0.6100 0.6100 250 +0.00(+0.00%)
Jul 15, 2015 0.6400 0.6400 0.6100 0.6100 64,350 -0.04(-6.15%)
Jul 14, 2015 0.6500 0.6500 0.6500 0.6500 2,465 +0.00(+0.00%)
Jul 13, 2015 0.6200 0.6500 0.6200 0.6500 14,000 +0.05(+8.33%)
Jul 10, 2015 0.6500 0.6500 0.6000 0.6000 8,095 -0.03(-4.76%)
Jul 09, 2015 0.6500 0.6500 0.6300 0.6300 7,180 +0.00(+0.00%)
Jul 08, 2015 0.6300 0.6300 0.6300 0.6300 11,325 -0.02(-3.08%)
Jul 07, 2015 0.6500 0.6500 0.6000 0.6500 21,640 -0.01(-1.52%)
Jul 06, 2015 0.6600 0.6600 0.6600 0.6600 5,000 +0.01(+1.54%)
Jul 02, 2015 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jun 30, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 26, 2015 0.6000 0.6000 0.6000 95 -0.03(-4.76%)
Jun 24, 2015 0.6300 0.6300 0.6300 465 +0.00(+0.00%)
Jun 23, 2015 0.6500 0.6500 0.6300 0.6300 5,042 -0.04(-5.97%)
Jun 22, 2015 0.6200 0.7200 0.6200 0.6700 54,668 +0.09(+15.52%)
Jun 18, 2015 0.5800 0.5800 0.5800 199 -0.11(-15.94%)
Jun 17, 2015 0.6900 0.6900 0.6900 0.6900 1,000 +0.03(+4.55%)
Jun 16, 2015 0.6600 0.6600 0.6600 0.6600 5,100 -0.01(-1.49%)
Jun 15, 2015 0.6500 0.6700 0.6500 0.6700 29,400 +0.00(+0.00%)
Jun 12, 2015 0.5800 0.6700 0.5800 0.6700 6,850 +0.06(+9.84%)
Jun 10, 2015 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Jun 09, 2015 0.6100 0.6500 0.6100 0.6500 25,500 +0.07(+12.07%)
Jun 08, 2015 0.6000 0.6000 0.5800 0.5800 54,460 -0.02(-3.33%)
Jun 05, 2015 0.6000 0.6000 0.6000 0.6000 3,350 +0.00(+0.00%)
Jun 04, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Jun 03, 2015 0.6000 0.6000 0.5900 0.5900 3,000 -0.05(-7.81%)
Jun 02, 2015 0.6200 0.6400 0.6000 0.6400 16,910 +0.04(+6.67%)
Jun 01, 2015 0.5000 0.6400 0.5000 0.6000 30,200 +0.00(+0.00%)
May 29, 2015 0.6200 0.6200 0.6000 0.6000 12,000 +0.00(+0.00%)
May 28, 2015 0.6200 0.6200 0.6000 0.6000 14,750 -0.04(-6.25%)
May 27, 2015 0.6400 0.6400 0.6200 0.6400 5,020 +0.00(+0.00%)
May 26, 2015 0.6400 0.6400 0.6400 0.6400 5,537 +0.00(+0.00%)
May 25, 2015 0.6400 0.6400 0.6400 0.6400 600 -0.03(-4.48%)
May 22, 2015 0.6400 0.6700 0.6400 0.6700 2,206 +0.02(+3.08%)
May 19, 2015 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
May 15, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 14, 2015 0.7000 0.7500 0.7000 0.7500 34,920 +0.06(+8.70%)
May 13, 2015 0.7500 0.7500 0.6600 0.6900 13,045 +0.08(+13.11%)
May 12, 2015 0.5700 0.6400 0.5500 0.6100 32,900 +0.06(+10.91%)
May 11, 2015 0.5600 0.5600 0.5300 0.5500 27,320 +0.02(+3.77%)
May 08, 2015 0.5600 0.5600 0.5300 0.5300 27,000 +0.00(+0.00%)
May 07, 2015 0.6000 0.6000 0.5300 0.5300 20,500 +0.02(+3.92%)
May 06, 2015 0.5400 0.6000 0.5100 0.5100 32,700 -0.03(-5.56%)
May 05, 2015 0.5500 0.5500 0.5400 0.5400 47,100 +0.01(+1.89%)
May 04, 2015 0.6100 0.6300 0.5300 0.5300 20,950 -0.09(-14.52%)
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.