Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (OP: MMTIF )

0.0170 -0.0010 (-5.56%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 0.0379 0.0379 0.0321 0.0349 20,300 -0.00(-7.92%)
Jun 27, 2019 0.0325 0.0379 0.0325 0.0379 27,999 +0.01(+26.33%)
Jun 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2019 0.0320 0.0371 0.0300 0.0300 108,996 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0293 0.0300 170,300 -0.00(-10.71%)
Jun 20, 2019 0.0372 0.0372 0.0336 0.0336 14,993 +0.00(+12.75%)
Jun 19, 2019 0.0352 0.0353 0.0286 0.0298 336,189 -0.00(-7.74%)
Jun 18, 2019 0.0324 0.0324 0.0300 0.0323 155,751 -0.01(-16.75%)
Jun 17, 2019 0.0399 0.0399 0.0300 0.0388 28,538 +0.01(+29.33%)
Jun 14, 2019 0.0300 0.0301 0.0300 0.0300 23,700 -0.00(-6.54%)
Jun 13, 2019 0.0386 0.0386 0.0321 0.0321 215,598 -0.00(-8.29%)
Jun 12, 2019 0.0350 0.0391 0.0323 0.0350 168,345 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0400 0.0300 0.0350 200,845 +0.00(+7.69%)
Jun 10, 2019 0.0268 0.0381 0.0268 0.0325 29,193 +0.00(+10.92%)
Jun 07, 2019 0.0300 0.0400 0.0293 0.0293 89,700 -0.00(-4.25%)
Jun 06, 2019 0.0320 0.0320 0.0306 0.0306 150,241 -0.01(-19.90%)
Jun 05, 2019 0.0400 0.0400 0.0307 0.0382 43,997 +0.00(+6.11%)
Jun 04, 2019 0.0321 0.0360 0.0320 0.0360 135,997 +0.00(+14.65%)
Jun 03, 2019 0.0320 0.0332 0.0314 0.0314 81,998 -0.00(-1.88%)
May 31, 2019 0.0302 0.0400 0.0302 0.0320 338,700 -0.00(-10.86%)
May 30, 2019 0.0357 0.0359 0.0320 0.0359 114,698 +0.00(+9.12%)
May 29, 2019 0.0350 0.0350 0.0329 0.0329 39,221 -0.00(-0.90%)
May 28, 2019 0.0400 0.0400 0.0318 0.0332 150,497 +0.00(+9.21%)
May 24, 2019 0.0286 0.0344 0.0286 0.0304 119,100 -0.00(-10.59%)
May 23, 2019 0.0400 0.0400 0.0340 0.0340 102,000 -0.00(-6.85%)
May 22, 2019 0.0288 0.0400 0.0288 0.0365 250,205 +0.00(+7.35%)
May 21, 2019 0.0341 0.0352 0.0318 0.0340 153,141 +0.00(+2.10%)
May 20, 2019 0.0310 0.0333 0.0310 0.0333 9,997 +0.00(+11.00%)
May 17, 2019 0.0399 0.0400 0.0286 0.0300 267,900 -0.00(-2.28%)
May 16, 2019 0.0380 0.0380 0.0306 0.0307 127,626 -0.01(-19.42%)
May 15, 2019 0.0352 0.0400 0.0300 0.0381 24,443 -0.00(-4.75%)
May 14, 2019 0.0300 0.0400 0.0290 0.0400 157,817 +0.01(+16.96%)
May 13, 2019 0.0290 0.0347 0.0250 0.0342 1,121,007 +0.01(+17.93%)
May 10, 2019 0.0310 0.0320 0.0284 0.0290 1,693,600 -0.00(-0.34%)
May 09, 2019 0.0290 0.0300 0.0280 0.0291 1,233,159 +0.00(+0.34%)
May 08, 2019 0.0271 0.0290 0.0247 0.0290 1,202,962 -0.00(-3.97%)
May 07, 2019 0.0396 0.0396 0.0300 0.0302 155,483 -0.00(-3.21%)
May 06, 2019 0.0260 0.0312 0.0259 0.0312 718,002 +0.00(+16.42%)
May 03, 2019 0.0294 0.0294 0.0250 0.0268 928,100 +0.00(+6.77%)
May 02, 2019 0.0279 0.0298 0.0251 0.0251 197,999 -0.00(-16.05%)
May 01, 2019 0.0300 0.0305 0.0290 0.0299 23,976 +0.00(+6.79%)
Apr 30, 2019 0.0325 0.0325 0.0280 0.0280 743,344 -0.00(-6.67%)
Apr 29, 2019 0.0351 0.0351 0.0300 0.0300 532,273 -0.01(-19.57%)
Apr 26, 2019 0.0380 0.0380 0.0325 0.0373 92,000 +0.01(+22.30%)
Apr 25, 2019 0.0305 0.0350 0.0305 0.0305 100,500 -0.00(-9.76%)
Apr 24, 2019 0.0400 0.0400 0.0338 0.0338 133,334 +0.00(+2.42%)
Apr 23, 2019 0.0400 0.0400 0.0330 0.0330 454,986 -0.00(-5.17%)
Apr 22, 2019 0.0400 0.0400 0.0348 0.0348 449,910 -0.01(-13.00%)
Apr 18, 2019 0.0400 0.0425 0.0379 0.0400 250,800 +0.00(+0.00%)
Apr 17, 2019 0.0425 0.0425 0.0372 0.0400 497,248 -0.01(-17.86%)
Apr 16, 2019 0.0560 0.0560 0.0487 0.0487 30,000 -0.00(-2.40%)
Apr 15, 2019 0.0570 0.0570 0.0440 0.0499 186,999 +0.00(+6.17%)
Apr 12, 2019 0.0587 0.0587 0.0461 0.0470 342,800 +0.00(+2.17%)
Apr 11, 2019 0.0452 0.0600 0.0452 0.0460 512,499 +0.00(+1.10%)
Apr 10, 2019 0.0477 0.0588 0.0451 0.0455 778,241 -0.00(-4.81%)
Apr 09, 2019 0.0500 0.0500 0.0478 0.0478 392,491 -0.01(-9.81%)
Apr 08, 2019 0.0500 0.0530 0.0477 0.0530 413,345 +0.01(+12.77%)
Apr 05, 2019 0.0480 0.0500 0.0470 0.0470 158,900 +0.00(+1.08%)
Apr 04, 2019 0.0461 0.0500 0.0461 0.0465 66,024 -0.00(-8.82%)
Apr 03, 2019 0.0588 0.0588 0.0498 0.0510 63,999 +0.00(+4.08%)
Apr 02, 2019 0.0579 0.0600 0.0490 0.0490 313,447 -0.01(-12.50%)
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.