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%)
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.