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 (%)
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%)
May 01, 2014 0.7100 0.7100 0.7100 0.7100 1,000 +0.04(+5.97%)
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%)
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.