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

Micromem Technologies Inc (CSE: MRM )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 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, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 29, 2021 0.1050 0.1150 0.1050 0.1050 102,000 -0.01(-4.55%)
Jun 28, 2021 0.1200 0.1200 0.1050 0.1100 120,000 -0.01(-4.35%)
Jun 25, 2021 0.1100 0.1150 0.1050 0.1150 163,275 +0.00(+0.00%)
Jun 24, 2021 0.1300 0.1300 0.1150 0.1150 445,350 -0.01(-11.54%)
Jun 23, 2021 0.1300 0.1300 0.1300 0.1300 170,350 -0.01(-3.70%)
Jun 22, 2021 0.1350 0.1400 0.1250 0.1350 129,382 +0.00(+0.00%)
Jun 21, 2021 0.1400 0.1400 0.1350 0.1350 97,900 -0.01(-3.57%)
Jun 18, 2021 0.1500 0.1500 0.1350 0.1400 27,325 -0.01(-6.67%)
Jun 17, 2021 0.1500 0.1500 0.1450 0.1500 45,460 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1450 0.1500 308,683 -0.02(-9.09%)
Jun 15, 2021 0.1700 0.1850 0.1650 0.1650 252,290 +0.00(+0.00%)
Jun 14, 2021 0.1600 0.1700 0.1500 0.1650 214,315 +0.00(+0.00%)
Jun 11, 2021 0.1800 0.1800 0.1600 0.1650 230,349 -0.01(-8.33%)
Jun 10, 2021 0.1850 0.1850 0.1700 0.1800 116,613 +0.01(+5.88%)
Jun 09, 2021 0.1850 0.1850 0.1600 0.1700 538,432 -0.01(-8.11%)
Jun 08, 2021 0.1800 0.1850 0.1800 0.1850 40,000 +0.01(+2.78%)
Jun 07, 2021 0.1700 0.1850 0.1600 0.1800 854,264 +0.01(+2.86%)
Jun 04, 2021 0.1700 0.1800 0.1700 0.1750 107,567 +0.00(+0.00%)
Jun 03, 2021 0.2150 0.2150 0.1750 0.1750 77,770 -0.02(-7.89%)
Jun 02, 2021 0.1800 0.1900 0.1800 0.1900 114,550 +0.02(+11.76%)
Jun 01, 2021 0.1600 0.1750 0.1600 0.1700 21,700 -0.00(-2.86%)
May 31, 2021 0.1750 0.1750 0.1750 0.1750 12,000 +0.01(+6.06%)
May 28, 2021 0.1650 0.1700 0.1650 0.1650 65,400 +0.00(+0.00%)
May 27, 2021 0.1750 0.1800 0.1650 0.1650 135,979 -0.02(-10.81%)
May 26, 2021 0.1700 0.1850 0.1650 0.1850 113,900 +0.01(+5.71%)
May 25, 2021 0.1800 0.1800 0.1750 0.1750 104,000 -0.02(-7.89%)
May 21, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 20, 2021 0.1700 0.1800 0.1650 0.1800 88,500 +0.02(+16.13%)
May 19, 2021 0.1900 0.1900 0.1550 0.1550 877,514 -0.04(-18.42%)
May 18, 2021 0.1600 0.2000 0.1600 0.1900 226,448 +0.02(+11.76%)
May 17, 2021 0.1750 0.1750 0.1650 0.1700 16,000 +0.01(+6.25%)
May 14, 2021 0.1750 0.1750 0.1600 0.1600 67,580 -0.03(-15.79%)
May 13, 2021 0.1700 0.2000 0.1650 0.1900 80,434 +0.02(+11.76%)
May 12, 2021 0.1650 0.1700 0.1650 0.1700 4,600 -0.00(-2.86%)
May 11, 2021 0.1800 0.1850 0.1400 0.1750 324,396 -0.01(-2.78%)
May 10, 2021 0.1800 0.1800 0.1750 0.1800 14,600 +0.00(+0.00%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 41,000 +0.00(+0.00%)
May 06, 2021 0.1800 0.1800 0.1800 0.1800 273,040 +0.01(+5.88%)
May 05, 2021 0.1700 0.1700 0.1700 0.1700 450 +0.00(+0.00%)
May 04, 2021 0.1700 0.1700 0.1700 0.1700 5,650 -0.00(-2.86%)
May 03, 2021 0.1950 0.2000 0.1700 0.1750 187,101 -0.02(-7.89%)
Apr 30, 2021 0.1900 0.1900 0.1900 0.1900 950 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1850 0.1900 35,445 +0.01(+5.56%)
Apr 28, 2021 0.1950 0.1950 0.1800 0.1800 75,152 -0.02(-7.69%)
Apr 27, 2021 0.1850 0.2050 0.1750 0.1950 71,852 -0.01(-7.14%)
Apr 26, 2021 0.2100 0.2100 0.2100 0.2100 10,255 +0.02(+10.53%)
Apr 23, 2021 0.1900 0.1900 0.1850 0.1900 168,600 -0.02(-9.52%)
Apr 22, 2021 0.2000 0.2100 0.1950 0.2100 27,400 -0.01(-2.33%)
Apr 21, 2021 0.1950 0.2150 0.1950 0.2150 79,090 +0.02(+10.26%)
Apr 20, 2021 0.2100 0.2100 0.1850 0.1950 184,719 -0.01(-7.14%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 705 +0.00(+0.00%)
Apr 16, 2021 0.2000 0.2200 0.1900 0.2100 265,400 +0.00(+0.00%)
Apr 15, 2021 0.2050 0.2100 0.1950 0.2100 33,721 -0.01(-2.33%)
Apr 14, 2021 0.2000 0.2150 0.1950 0.2150 108,850 -0.01(-4.44%)
Apr 13, 2021 0.2100 0.2250 0.2100 0.2250 148,000 +0.01(+2.27%)
Apr 12, 2021 0.2100 0.2200 0.2000 0.2200 240,700 +0.00(+0.00%)
Apr 09, 2021 0.1950 0.2200 0.1950 0.2200 244,500 +0.02(+7.32%)
Apr 08, 2021 0.1950 0.2050 0.1950 0.2050 55,339 +0.00(+2.50%)
Apr 07, 2021 0.1950 0.2050 0.1950 0.2000 516,060 +0.00(+0.00%)
Apr 06, 2021 0.2100 0.2150 0.2000 0.2000 765,668 -0.00(-2.44%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2050 526,151 +0.01(+7.89%)
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.