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 31, 2019 0.0450 0.0450 0.0450 0.0450 241,200 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0450 0.0450 77,500 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0.0450 66,186 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 92,829 +0.00(+0.00%)
May 27, 2019 0.0450 0.0450 0.0450 0.0450 18,170 +0.00(+0.00%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0450 1,092 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0450 0.0450 54,000 -0.01(-10.00%)
May 21, 2019 0.0500 0.0500 0.0500 0.0500 190,102 +0.01(+11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 119,500 +0.01(+11.11%)
May 13, 2019 0.0400 0.0450 0.0400 0.0450 52,659 +0.00(+12.50%)
May 10, 2019 0.0450 0.0450 0.0400 0.0400 328,848 -0.00(-11.11%)
May 09, 2019 0.0400 0.0450 0.0400 0.0450 364,586 +0.01(+28.57%)
May 08, 2019 0.0350 0.0350 0.0350 0.0350 6,218 -0.01(-30.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 1,800 +0.01(+25.00%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 87,507 +0.00(+14.29%)
May 03, 2019 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0350 0.0350 32,727 -0.00(-12.50%)
Apr 30, 2019 0.0400 0.0450 0.0400 0.0400 86,000 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 5,100 -0.01(-20.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 37,600 -0.01(-10.00%)
Apr 24, 2019 0.0450 0.0500 0.0450 0.0500 182,900 +0.01(+11.11%)
Apr 23, 2019 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0550 0.0450 0.0450 101,575 -0.01(-18.18%)
Apr 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0700 0.0550 0.0550 91,295 -0.00(-8.33%)
Apr 15, 2019 0.0700 0.0700 0.0600 0.0600 127,000 +0.00(+0.00%)
Apr 12, 2019 0.0650 0.0650 0.0600 0.0600 292,884 -0.01(-7.69%)
Apr 11, 2019 0.0650 0.0700 0.0650 0.0650 230,000 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0700 0.0650 0.0650 484,720 +0.00(+0.00%)
Apr 08, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2019 0.0650 0.0650 0.0650 0.0650 40,050 +0.00(+0.00%)
Apr 04, 2019 0.0650 0.0650 0.0650 0.0650 65,961 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0650 0.0650 50,400 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0650 0.0650 4,200 -0.01(-7.14%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0750 0.0700 0.0700 21,003 +0.01(+7.69%)
Mar 28, 2019 0.0650 0.0650 0.0650 0.0650 8,541 -0.01(-7.14%)
Mar 27, 2019 0.0750 0.0750 0.0700 0.0700 81,000 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0700 50,120 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0700 0.0700 0.0700 25,700 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0650 0.0650 17,666 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Mar 18, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Mar 15, 2019 0.0750 0.0750 0.0700 0.0700 21,382 -0.01(-17.65%)
Mar 14, 2019 0.0750 0.0850 0.0700 0.0850 202,999 +0.02(+30.77%)
Mar 13, 2019 0.0900 0.0900 0.0650 0.0650 32,954 -0.02(-23.53%)
Mar 12, 2019 0.0700 0.0850 0.0600 0.0850 78,300 +0.02(+30.77%)
Mar 11, 2019 0.0600 0.0650 0.0550 0.0650 15,000 +0.01(+8.33%)
Mar 08, 2019 0.0600 0.0650 0.0600 0.0600 48,700 +0.00(+9.09%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 121,252 +0.00(+0.00%)
Mar 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0550 0.0500 0.0550 6,000 +0.01(+22.22%)
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.