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 25, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 24, 2018 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Apr 23, 2018 0.1750 0.1800 0.1750 0.1800 23,500 +0.01(+2.86%)
Apr 19, 2018 0.1750 0.1750 0.1750 70 +0.01(+6.06%)
Apr 18, 2018 0.1700 0.1700 0.1600 0.1650 45,215 -0.01(-2.94%)
Apr 17, 2018 0.1600 0.1700 0.1600 0.1700 6,135 +0.02(+9.68%)
Apr 16, 2018 0.1600 0.1600 0.1550 0.1550 3,500 -0.01(-6.06%)
Apr 13, 2018 0.1500 0.1650 0.1500 0.1650 44,300 +0.02(+13.79%)
Apr 12, 2018 0.1450 0.1450 0.1450 0.1450 17,000 +0.00(+3.57%)
Apr 11, 2018 0.1550 0.1550 0.1350 0.1400 83,691 -0.01(-6.67%)
Apr 10, 2018 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Apr 09, 2018 0.1500 0.1500 0.1400 0.1500 45,000 +0.01(+3.45%)
Apr 06, 2018 0.1600 0.1650 0.1450 0.1450 2,820 -0.01(-3.33%)
Apr 05, 2018 0.1500 0.1500 0.1500 0.1500 5,900 -0.01(-6.25%)
Apr 04, 2018 0.1500 0.1600 0.1500 0.1600 3,050 +0.01(+6.67%)
Apr 03, 2018 0.1650 0.1650 0.1500 0.1500 15,742 -0.01(-6.25%)
Apr 02, 2018 0.1450 0.1600 0.1450 0.1600 14,275 -0.01(-5.88%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 28, 2018 0.1600 0.1700 0.1600 0.1700 3,700 +0.01(+6.25%)
Mar 27, 2018 0.1600 0.1800 0.1600 0.1600 18,530 -0.02(-11.11%)
Mar 26, 2018 0.1500 0.1800 0.1500 0.1800 2,350 +0.00(+0.00%)
Mar 23, 2018 0.1600 0.1800 0.1600 0.1800 17,825 +0.03(+20.00%)
Mar 22, 2018 0.2000 0.2000 0.1350 0.1500 74,650 -0.02(-14.29%)
Mar 21, 2018 0.1750 0.1750 0.1750 0.1750 537 -0.03(-12.50%)
Mar 19, 2018 0.2000 0.2000 0.2000 350 +0.00(+0.00%)
Mar 16, 2018 0.1500 0.2000 0.1500 0.2000 27,530 +0.01(+5.26%)
Mar 15, 2018 0.2000 0.2000 0.1900 0.1900 40,750 -0.02(-9.52%)
Mar 14, 2018 0.2100 0.2100 0.2100 0.2100 13,565 +0.00(+0.00%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 5,526 +0.00(+0.00%)
Mar 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 08, 2018 0.2150 0.2600 0.1950 0.2150 21,610 +0.01(+7.50%)
Mar 06, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Mar 05, 2018 0.2000 0.2000 0.1750 0.1750 4,684 -0.03(-12.50%)
Mar 02, 2018 0.2000 0.2000 0.2000 0.2000 15,000 -0.02(-11.11%)
Mar 01, 2018 0.2050 0.2250 0.2050 0.2250 1,250 -0.04(-13.46%)
Feb 28, 2018 0.2750 0.2750 0.2000 0.2600 4,635 +0.05(+23.81%)
Feb 27, 2018 0.2300 0.2300 0.2100 0.2100 21,200 -0.02(-6.67%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 32,600 -0.06(-21.05%)
Feb 23, 2018 0.2850 0.2850 0.2850 0.2850 1,500 +0.03(+14.00%)
Feb 22, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Feb 21, 2018 0.2950 0.2950 0.2450 0.2450 83,850 +0.00(+0.00%)
Feb 20, 2018 0.2700 0.2700 0.2450 0.2450 63,100 -0.02(-5.77%)
Feb 16, 2018 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Feb 15, 2018 0.2750 0.2750 0.2450 0.2450 56,630 -0.05(-18.33%)
Feb 14, 2018 0.3400 0.3400 0.3000 0.3000 34,350 -0.03(-7.69%)
Feb 13, 2018 0.3250 0.3250 0.3250 0.3250 2,165 +0.07(+25.00%)
Feb 12, 2018 0.2800 0.2800 0.2500 0.2600 94,580 -0.02(-7.14%)
Feb 09, 2018 0.3950 0.3950 0.2550 0.2800 94,050 -0.02(-8.20%)
Feb 08, 2018 0.3000 0.3100 0.2550 0.3050 64,838 +0.04(+15.09%)
Feb 07, 2018 0.2650 0.2600 0.2650 12,800 +0.01(+1.92%)
Feb 06, 2018 0.2600 0.2600 0.2000 0.2600 13,745 +0.02(+8.33%)
Feb 05, 2018 0.3300 0.3300 0.2050 0.2400 87,710 -0.05(-17.24%)
Feb 02, 2018 0.2800 0.3300 0.2700 0.2900 194,750 +0.03(+13.73%)
Feb 01, 2018 0.3000 0.3150 0.2550 0.2550 247,505 +0.02(+6.25%)
Jan 31, 2018 0.1700 0.3000 0.1700 0.2400 424,138 +0.09(+60.00%)
Jan 30, 2018 0.1700 0.1350 0.1500 388,340 +0.01(+11.11%)
Jan 29, 2018 0.1550 0.1650 0.1350 0.1350 120,271 -0.01(-3.57%)
Jan 26, 2018 0.1350 0.1450 0.1250 0.1400 350,389 +0.00(+0.00%)
Jan 25, 2018 0.1350 0.1400 0.1350 0.1400 72,571 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1500 0.1350 0.1400 152,171 -0.01(-9.68%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 77,468 +0.00(+0.00%)
Jan 22, 2018 0.1450 0.1600 0.1450 0.1550 155,500 +0.03(+24.00%)
Jan 19, 2018 0.1400 0.1450 0.1250 0.1250 134,167 -0.01(-3.85%)
Jan 18, 2018 0.1300 0.1350 0.1300 0.1300 55,995 -0.02(-13.33%)
Jan 17, 2018 0.1600 0.1600 0.1500 0.1500 44,833 +0.02(+15.38%)
Jan 16, 2018 0.1500 0.1300 0.1300 23,000 -0.02(-13.33%)
Jan 15, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jan 12, 2018 0.1350 0.1600 0.1350 0.1550 4,730 -0.02(-8.82%)
Jan 11, 2018 0.1600 0.1700 0.1600 0.1700 8,000 +0.01(+6.25%)
Jan 10, 2018 0.1600 0.1600 0.1600 45,852 +0.00(+0.00%)
Jan 09, 2018 0.1650 0.1800 0.1400 0.1600 37,700 +0.02(+14.29%)
Jan 08, 2018 0.1650 0.1650 0.1400 0.1400 19,750 -0.03(-17.65%)
Jan 05, 2018 0.1400 0.1700 0.1300 0.1700 44,460 +0.02(+13.33%)
Jan 04, 2018 0.1500 0.1500 0.1500 0.1500 1,270 +0.02(+20.00%)
Jan 03, 2018 0.1300 0.1300 0.1250 0.1250 11,000 -0.01(-3.85%)
Jan 02, 2018 0.1300 0.1300 0.1300 0.1300 52,050 +0.00(+0.00%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 10,300 -0.01(-3.70%)
Dec 27, 2017 0.1250 0.1350 0.1250 0.1350 15,509 +0.01(+3.85%)
Dec 22, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 21, 2017 0.1400 0.1400 0.1400 0.1400 19,437 +0.01(+7.69%)
Dec 20, 2017 0.1300 0.1300 0.1300 0.1300 22,500 -0.01(-3.70%)
Dec 19, 2017 0.1350 0.1350 0.1150 0.1350 123,754 +0.01(+8.00%)
Dec 18, 2017 0.1250 0.1250 0.1250 0.1250 2,861 -0.01(-7.41%)
Dec 15, 2017 0.1350 0.1350 0.1350 0.1350 25,399 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1350 0.1350 0.1350 76,500 +0.00(+0.00%)
Dec 13, 2017 0.1350 0.1350 0.1350 0.1350 66,421 +0.00(+0.00%)
Dec 12, 2017 0.1400 0.1400 0.1350 0.1350 4,241 -0.01(-3.57%)
Dec 11, 2017 0.1350 0.1400 0.1350 0.1400 47,900 +0.01(+7.69%)
Dec 08, 2017 0.1300 0.1300 0.1300 0.1300 1,310 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 05, 2017 0.1500 0.1500 0.1400 0.1400 246,000 -0.01(-6.67%)
Dec 04, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1500 0.1400 0.1500 703,437 +0.00(+0.00%)
Nov 30, 2017 0.1500 0.1500 0.1500 0.1500 106,034 +0.00(+0.00%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 107,500 +0.00(+0.00%)
Nov 28, 2017 0.1600 0.1600 0.1500 0.1500 139,571 -0.02(-9.09%)
Nov 27, 2017 0.1600 0.1650 0.1600 0.1650 19,000 +0.01(+6.45%)
Nov 24, 2017 0.1550 0.1800 0.1550 0.1550 110,250 -0.01(-3.13%)
Nov 23, 2017 0.1550 0.1600 0.1550 0.1600 317,200 +0.02(+10.34%)
Nov 22, 2017 0.1450 0.1450 0.1450 0.1450 15,500 -0.01(-3.33%)
Nov 21, 2017 0.1400 0.1500 0.1400 0.1500 55,000 +0.01(+7.14%)
Nov 20, 2017 0.1400 0.1400 0.1400 0.1400 9,176 +0.00(+0.00%)
Nov 17, 2017 0.1400 0.1400 0.1400 0.1400 57,899 +0.00(+0.00%)
Nov 16, 2017 0.1300 0.1550 0.1300 0.1400 85,000 +0.00(+0.00%)
Nov 15, 2017 0.1350 0.1550 0.1350 0.1400 46,701 +0.02(+16.67%)
Nov 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 09, 2017 0.1200 0.1200 0.1200 0.1200 8,909 -0.01(-7.69%)
Nov 08, 2017 0.1400 0.1400 0.1200 0.1300 20,000 -0.02(-16.13%)
Nov 07, 2017 0.1500 0.1550 0.1400 0.1550 35,000 +0.02(+19.23%)
Nov 06, 2017 0.1500 0.1500 0.1300 0.1300 55,000 -0.02(-13.33%)
Nov 03, 2017 0.1300 0.1500 0.1300 0.1500 43,000 -0.01(-3.23%)
Nov 02, 2017 0.1350 0.1550 0.1350 0.1550 96,425 +0.01(+6.90%)
Nov 01, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.02(-9.38%)
Oct 31, 2017 0.1600 0.1700 0.1300 0.1600 114,097 +0.00(+0.00%)
Oct 30, 2017 0.1500 0.1600 0.1300 0.1600 98,500 +0.00(+0.00%)
Oct 27, 2017 0.1500 0.1600 0.1500 0.1600 119,649 +0.03(+23.08%)
Oct 25, 2017 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Oct 24, 2017 0.1550 0.1550 0.1550 0.1550 12,000 -0.01(-3.13%)
Oct 20, 2017 0.1600 0.1600 0.1600 101 +0.00(+0.00%)
Oct 19, 2017 0.1600 0.1600 0.1600 0.1600 22,000 +0.01(+6.67%)
Oct 18, 2017 0.1700 0.1700 0.1500 0.1500 64,835 -0.01(-3.23%)
Oct 17, 2017 0.1550 0.1550 0.1550 0.1550 110,076 -0.01(-6.06%)
Oct 13, 2017 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Oct 12, 2017 0.1850 0.1850 0.1850 0.1850 26,200 +0.00(+0.00%)
Oct 10, 2017 0.1850 0.1850 0.1850 450 -0.01(-2.63%)
Oct 06, 2017 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Oct 05, 2017 0.1550 0.1550 0.1550 0.1550 4,250 -0.01(-6.06%)
Oct 04, 2017 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-2.94%)
Oct 03, 2017 0.1500 0.1700 0.1500 0.1700 6,979 +0.03(+17.24%)
Oct 02, 2017 0.1450 0.1450 0.1450 0.1450 1,100 -0.03(-14.71%)
Sep 29, 2017 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Sep 26, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 25, 2017 0.1850 0.1850 0.1650 0.1650 17,082 -0.01(-2.94%)
Sep 22, 2017 0.1600 0.1700 0.1600 0.1700 20,850 +0.01(+6.25%)
Sep 21, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Sep 20, 2017 0.1550 0.1550 0.1300 0.1400 26,090 -0.03(-20.00%)
Sep 18, 2017 0.1750 0.1750 0.1750 110 +0.00(+0.00%)
Sep 15, 2017 0.1900 0.1900 0.1750 0.1750 4,200 -0.01(-5.41%)
Sep 14, 2017 0.1600 0.1850 0.1600 0.1850 6,500 +0.02(+12.12%)
Sep 13, 2017 0.1850 0.1850 0.1650 0.1650 7,695 +0.00(+0.00%)
Sep 12, 2017 0.1700 0.1800 0.1650 0.1650 14,000 -0.07(-28.26%)
Sep 07, 2017 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Sep 06, 2017 0.1850 0.1850 0.1850 0.1850 200,500 -0.01(-2.63%)
Sep 05, 2017 0.1800 0.1900 0.1800 0.1900 11,247 +0.01(+5.56%)
Sep 01, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 31, 2017 0.1950 0.2000 0.1800 0.1900 9,200 +0.01(+5.56%)
Aug 30, 2017 0.2300 0.2300 0.1800 0.1800 27,564 -0.02(-10.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0.2000 7,176 +0.00(+0.00%)
Aug 28, 2017 0.2000 0.2200 0.2000 0.2000 70,700 +0.00(+0.00%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 77,350 +0.01(+5.26%)
Aug 23, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 22, 2017 0.1900 0.1900 0.1700 0.1700 6,000 -0.02(-10.53%)
Aug 21, 2017 0.1600 0.1900 0.1600 0.1900 12,854 +0.00(+0.00%)
Aug 18, 2017 0.1600 0.1900 0.1600 0.1900 16,000 +0.01(+5.56%)
Aug 17, 2017 0.1700 0.1850 0.1600 0.1800 45,121 -0.01(-5.26%)
Aug 15, 2017 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Aug 11, 2017 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Aug 10, 2017 0.1950 0.1950 0.1900 0.1900 2,100 -0.01(-5.00%)
Aug 08, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 02, 2017 0.1500 0.2050 0.1500 0.2000 22,401 +0.05(+33.33%)
Aug 01, 2017 0.1300 0.1600 0.1300 0.1500 28,747 -0.02(-11.76%)
Jul 31, 2017 0.1850 0.1850 0.0850 0.1700 56,543 -0.02(-10.53%)
Jul 28, 2017 0.1850 0.1900 0.1850 0.1900 12,377 +0.00(+0.00%)
Jul 27, 2017 0.1900 0.1900 0.1900 0.1900 5,000 -0.03(-13.64%)
Jul 25, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 24, 2017 0.1900 0.2100 0.1900 0.2100 91,266 +0.00(+0.00%)
Jul 21, 2017 0.2150 0.2050 0.2100 60,000 +0.01(+2.44%)
Jul 20, 2017 0.2050 0.2100 0.2050 0.2050 81,287 +0.00(+0.00%)
Jul 19, 2017 0.2050 0.2050 0.2050 0.2050 600 -0.03(-10.87%)
Jul 18, 2017 0.2200 0.2300 0.2100 0.2300 54,364 +0.03(+12.20%)
Jul 17, 2017 0.2350 0.2500 0.2050 0.2050 75,070 -0.04(-14.58%)
Jul 14, 2017 0.2400 0.2500 0.2400 0.2400 43,500 -0.01(-4.00%)
Jul 13, 2017 0.2500 0.2500 0.2500 0.2500 67,830 -0.02(-7.41%)
Jul 11, 2017 0.2700 0.2700 0.2700 150 +0.00(+0.00%)
Jul 10, 2017 0.2450 0.2700 0.2450 0.2700 32,500 +0.02(+8.00%)
Jul 07, 2017 0.2500 0.2500 0.2450 0.2500 6,875 +0.00(+0.00%)
Jul 06, 2017 0.2600 0.2600 0.2450 0.2500 24,700 -0.03(-10.71%)
Jul 05, 2017 0.2700 0.2800 0.2700 0.2800 9,500 +0.00(+0.00%)
Jul 04, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2800 0.2800 0.2800 27,400 +0.03(+12.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 100 -0.03(-9.09%)
Jun 27, 2017 0.2750 0.2750 0.2550 0.2750 7,200 +0.00(+0.00%)
Jun 26, 2017 0.2700 0.2800 0.2700 0.2750 69,650 +0.01(+3.77%)
Jun 23, 2017 0.2700 0.2700 0.2650 0.2650 6,230 -0.01(-1.85%)
Jun 22, 2017 0.2550 0.2700 0.2550 0.2700 5,577 +0.00(+0.00%)
Jun 21, 2017 0.2700 0.2700 0.2700 0.2700 1,400 +0.02(+5.88%)
Jun 20, 2017 0.2500 0.2700 0.2450 0.2550 9,615 +0.01(+2.00%)
Jun 19, 2017 0.3000 0.3000 0.2500 0.2500 14,721 -0.03(-9.09%)
Jun 16, 2017 0.2750 0.2750 0.2750 0.2750 6,000 -0.02(-8.33%)
Jun 15, 2017 0.3200 0.3200 0.3000 0.3000 8,700 +0.03(+11.11%)
Jun 14, 2017 0.2750 0.2750 0.2700 0.2700 14,135 +0.03(+10.20%)
Jun 13, 2017 0.2650 0.2650 0.2450 0.2450 86,200 -0.03(-9.26%)
Jun 12, 2017 0.2850 0.3100 0.2700 0.2700 107,500 -0.06(-18.18%)
Jun 09, 2017 0.2800 0.3300 0.2800 0.3300 86,200 +0.05(+20.00%)
Jun 07, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Jun 06, 2017 0.3000 0.3000 0.3000 0.3000 21,000 +0.02(+7.14%)
Jun 02, 2017 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Jun 01, 2017 0.2800 0.2800 0.2800 0.2800 17,861 +0.01(+3.70%)
May 31, 2017 0.2700 0.2700 0.2700 0.2700 10,603 +0.01(+3.85%)
May 30, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
May 29, 2017 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
May 26, 2017 0.2350 0.2650 0.2000 0.2650 14,400 -0.01(-3.64%)
May 25, 2017 0.2000 0.2750 0.2000 0.2750 7,075 +0.01(+1.85%)
May 24, 2017 0.2500 0.2700 0.2200 0.2700 21,107 +0.02(+8.00%)
May 23, 2017 0.2800 0.2800 0.2500 0.2500 149,455 -0.04(-15.25%)
May 17, 2017 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
May 16, 2017 0.2600 0.2600 0.2600 0.2600 870 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2600 0.2600 53,851 -0.02(-5.45%)
May 12, 2017 0.2750 0.2750 0.2750 0.2750 2,573 -0.01(-1.79%)
May 11, 2017 0.2950 0.2950 0.2800 0.2800 4,086 +0.01(+3.70%)
May 10, 2017 0.2900 0.2900 0.2700 0.2700 7,100 -0.07(-21.74%)
May 09, 2017 0.2850 0.3450 0.2850 0.3450 10,600 +0.04(+13.11%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 9,400 +0.00(+0.00%)
May 05, 2017 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-3.17%)
May 04, 2017 0.3150 0.3150 0.3150 0.3150 38,750 +0.00(+0.00%)
May 03, 2017 0.3150 0.3150 0.3150 0.3150 59,418 +0.00(+0.00%)
May 02, 2017 0.3150 0.3150 0.3150 0.3150 975 -0.01(-1.56%)
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.