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: 1:32 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 (%)
Jul 31, 2014 0.5800 0.6300 0.5800 0.6300 15,000 +0.06(+10.53%)
Jul 30, 2014 0.6500 0.6500 0.5500 0.5700 74,114 -0.03(-5.00%)
Jul 29, 2014 0.6000 0.6000 0.6000 0.6000 11,500 +0.00(+0.00%)
Jul 28, 2014 0.6100 0.6100 0.6000 0.6000 14,000 -0.01(-1.64%)
Jul 24, 2014 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jul 22, 2014 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jul 21, 2014 0.6000 0.6000 0.5800 0.5800 31,000 -0.12(-17.14%)
Jul 14, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 11, 2014 0.6800 0.7000 0.6800 0.7000 35,500 +0.10(+16.67%)
Jul 10, 2014 0.6200 0.6200 0.6000 0.6000 4,700 +0.00(+0.00%)
Jul 09, 2014 0.6000 0.6000 0.6000 0.6000 7,008 +0.00(+0.00%)
Jul 08, 2014 0.6000 0.6000 0.6000 0.6000 500 +0.04(+7.14%)
Jul 07, 2014 0.5900 0.6000 0.5500 0.5600 170,500 -0.04(-6.67%)
Jul 03, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jul 02, 2014 0.6000 0.6300 0.6000 0.6200 43,500 +0.02(+3.33%)
Jun 27, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 26, 2014 0.7000 0.7000 0.6000 0.6100 35,000 -0.01(-1.61%)
Jun 25, 2014 0.7000 0.7000 0.5800 0.6200 27,500 -0.13(-17.33%)
Jun 24, 2014 0.8500 0.8500 0.7500 0.7500 12,286 +0.05(+7.14%)
Jun 23, 2014 0.7000 0.7000 0.7000 0.7000 1,000 +0.08(+12.90%)
Jun 20, 2014 0.6700 0.6700 0.6000 0.6200 10,500 +0.02(+3.33%)
Jun 17, 2014 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 16, 2014 0.6500 0.6500 0.6500 0.6500 6,300 +0.05(+8.33%)
Jun 13, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.06(+11.11%)
Jun 12, 2014 0.6900 0.6900 0.5400 0.5400 1,500 -0.01(-1.82%)
Jun 11, 2014 0.6400 0.6400 0.5500 0.5500 2,500 -0.14(-20.29%)
Jun 10, 2014 0.6600 0.6900 0.6600 0.6900 10,000 -0.02(-2.82%)
Jun 06, 2014 0.7000 0.7300 0.7000 0.7100 17,500 +0.18(+33.96%)
Jun 05, 2014 0.5400 0.5400 0.5300 0.5300 20,255 +0.04(+7.07%)
Jun 04, 2014 0.5600 0.5600 0.4950 0.4950 57,500 -0.06(-10.00%)
Jun 02, 2014 0.5500 0.5500 0.5500 100 +0.02(+3.77%)
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%)
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.