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 (%)
Jun 30, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 26, 2015 0.6000 0.6000 0.6000 95 -0.03(-4.76%)
Jun 24, 2015 0.6300 0.6300 0.6300 465 +0.00(+0.00%)
Jun 23, 2015 0.6500 0.6500 0.6300 0.6300 5,042 -0.04(-5.97%)
Jun 22, 2015 0.6200 0.7200 0.6200 0.6700 54,668 +0.09(+15.52%)
Jun 18, 2015 0.5800 0.5800 0.5800 199 -0.11(-15.94%)
Jun 17, 2015 0.6900 0.6900 0.6900 0.6900 1,000 +0.03(+4.55%)
Jun 16, 2015 0.6600 0.6600 0.6600 0.6600 5,100 -0.01(-1.49%)
Jun 15, 2015 0.6500 0.6700 0.6500 0.6700 29,400 +0.00(+0.00%)
Jun 12, 2015 0.5800 0.6700 0.5800 0.6700 6,850 +0.06(+9.84%)
Jun 10, 2015 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Jun 09, 2015 0.6100 0.6500 0.6100 0.6500 25,500 +0.07(+12.07%)
Jun 08, 2015 0.6000 0.6000 0.5800 0.5800 54,460 -0.02(-3.33%)
Jun 05, 2015 0.6000 0.6000 0.6000 0.6000 3,350 +0.00(+0.00%)
Jun 04, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Jun 03, 2015 0.6000 0.6000 0.5900 0.5900 3,000 -0.05(-7.81%)
Jun 02, 2015 0.6200 0.6400 0.6000 0.6400 16,910 +0.04(+6.67%)
Jun 01, 2015 0.5000 0.6400 0.5000 0.6000 30,200 +0.00(+0.00%)
May 29, 2015 0.6200 0.6200 0.6000 0.6000 12,000 +0.00(+0.00%)
May 28, 2015 0.6200 0.6200 0.6000 0.6000 14,750 -0.04(-6.25%)
May 27, 2015 0.6400 0.6400 0.6200 0.6400 5,020 +0.00(+0.00%)
May 26, 2015 0.6400 0.6400 0.6400 0.6400 5,537 +0.00(+0.00%)
May 25, 2015 0.6400 0.6400 0.6400 0.6400 600 -0.03(-4.48%)
May 22, 2015 0.6400 0.6700 0.6400 0.6700 2,206 +0.02(+3.08%)
May 19, 2015 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
May 15, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 14, 2015 0.7000 0.7500 0.7000 0.7500 34,920 +0.06(+8.70%)
May 13, 2015 0.7500 0.7500 0.6600 0.6900 13,045 +0.08(+13.11%)
May 12, 2015 0.5700 0.6400 0.5500 0.6100 32,900 +0.06(+10.91%)
May 11, 2015 0.5600 0.5600 0.5300 0.5500 27,320 +0.02(+3.77%)
May 08, 2015 0.5600 0.5600 0.5300 0.5300 27,000 +0.00(+0.00%)
May 07, 2015 0.6000 0.6000 0.5300 0.5300 20,500 +0.02(+3.92%)
May 06, 2015 0.5400 0.6000 0.5100 0.5100 32,700 -0.03(-5.56%)
May 05, 2015 0.5500 0.5500 0.5400 0.5400 47,100 +0.01(+1.89%)
May 04, 2015 0.6100 0.6300 0.5300 0.5300 20,950 -0.09(-14.52%)
May 01, 2015 0.6600 0.6600 0.6200 0.6200 2,010 -0.04(-6.06%)
Apr 30, 2015 0.6000 0.6600 0.5500 0.6600 19,971 +0.15(+29.41%)
Apr 29, 2015 0.6200 0.6200 0.5100 0.5100 6,500 -0.11(-17.74%)
Apr 28, 2015 0.6000 0.6200 0.6000 0.6200 16,048 +0.01(+1.64%)
Apr 27, 2015 0.6000 0.6100 0.6000 0.6100 29,500 +0.08(+15.09%)
Apr 24, 2015 0.6000 0.6000 0.5300 0.5300 18,000 -0.02(-3.64%)
Apr 23, 2015 0.5000 0.5700 0.5000 0.5500 83,550 -0.03(-5.17%)
Apr 22, 2015 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Apr 21, 2015 0.5900 0.5900 0.5900 0.5900 5,000 +0.01(+1.72%)
Apr 20, 2015 0.5700 0.6000 0.5700 0.5800 5,775 -0.04(-6.45%)
Apr 17, 2015 0.5800 0.6200 0.5800 0.6200 2,500 -0.01(-1.59%)
Apr 14, 2015 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Apr 10, 2015 0.5700 0.5700 0.5700 530 +0.00(+0.00%)
Apr 09, 2015 0.6000 0.6000 0.5700 0.5700 9,319 -0.03(-5.00%)
Apr 08, 2015 0.6000 0.6200 0.6000 0.6000 17,000 +0.00(+0.00%)
Apr 07, 2015 0.6200 0.6200 0.6000 0.6000 13,234 +0.04(+7.14%)
Apr 06, 2015 0.7100 0.7100 0.5600 0.5600 1,992 -0.01(-1.75%)
Apr 02, 2015 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
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.