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: 10:01 AM 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, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 30, 2015 0.6200 0.6300 0.6200 0.6300 6,000 +0.03(+5.00%)
Jul 29, 2015 0.6000 0.6000 0.6000 0.6000 1,150 +0.00(+0.00%)
Jul 27, 2015 0.6000 0.6000 0.6000 377 +0.04(+7.14%)
Jul 24, 2015 0.6000 0.6000 0.5600 0.5600 4,300 -0.06(-9.68%)
Jul 23, 2015 0.6200 0.6200 0.6200 0.6200 8,230 +0.00(+0.00%)
Jul 20, 2015 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jul 16, 2015 0.6100 0.6100 0.6100 250 +0.00(+0.00%)
Jul 15, 2015 0.6400 0.6400 0.6100 0.6100 64,350 -0.04(-6.15%)
Jul 14, 2015 0.6500 0.6500 0.6500 0.6500 2,465 +0.00(+0.00%)
Jul 13, 2015 0.6200 0.6500 0.6200 0.6500 14,000 +0.05(+8.33%)
Jul 10, 2015 0.6500 0.6500 0.6000 0.6000 8,095 -0.03(-4.76%)
Jul 09, 2015 0.6500 0.6500 0.6300 0.6300 7,180 +0.00(+0.00%)
Jul 08, 2015 0.6300 0.6300 0.6300 0.6300 11,325 -0.02(-3.08%)
Jul 07, 2015 0.6500 0.6500 0.6000 0.6500 21,640 -0.01(-1.52%)
Jul 06, 2015 0.6600 0.6600 0.6600 0.6600 5,000 +0.01(+1.54%)
Jul 02, 2015 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
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%)
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.