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: 2:24 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 29, 2016 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Jul 28, 2016 0.3700 0.3700 0.3700 0.3700 10,550 -0.01(-2.63%)
Jul 27, 2016 0.3700 0.3800 0.3700 0.3800 4,450 +0.04(+11.76%)
Jul 26, 2016 0.3050 0.3700 0.3050 0.3400 82,017 +0.04(+13.33%)
Jul 25, 2016 0.3000 0.3200 0.2950 0.3000 39,700 +0.00(+0.00%)
Jul 22, 2016 0.2550 0.3000 0.2550 0.3000 66,000 +0.04(+15.38%)
Jul 21, 2016 0.2950 0.3000 0.2550 0.2600 43,725 -0.02(-7.14%)
Jul 20, 2016 0.2750 0.2800 0.2550 0.2800 76,810 +0.02(+5.66%)
Jul 19, 2016 0.2800 0.2800 0.2650 0.2650 55,970 -0.01(-1.85%)
Jul 18, 2016 0.2600 0.2700 0.2500 0.2700 87,150 +0.02(+8.00%)
Jul 14, 2016 0.2500 0.2500 0.2500 320 +0.02(+6.38%)
Jul 13, 2016 0.3200 0.3200 0.2350 0.2350 42,124 -0.05(-16.07%)
Jul 12, 2016 0.2800 0.2800 0.2800 0.2800 10,000 -0.03(-11.11%)
Jul 11, 2016 0.2800 0.3150 0.2500 0.3150 83,831 +0.05(+21.15%)
Jul 07, 2016 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Jul 05, 2016 0.2600 0.3250 0.2600 0.3200 42,845 -0.01(-1.54%)
Jun 29, 2016 0.3250 0.3250 0.3250 0 +0.07(+27.45%)
Jun 28, 2016 0.2600 0.2600 0.2550 0.2550 8,200 -0.03(-10.53%)
Jun 27, 2016 0.3200 0.3350 0.2150 0.2850 75,115 +0.00(+1.79%)
Jun 24, 2016 0.2900 0.3550 0.2800 0.2800 28,305 -0.07(-20.00%)
Jun 23, 2016 0.3300 0.3500 0.3300 0.3500 30,200 +0.04(+12.90%)
Jun 22, 2016 0.3100 0.3100 0.3100 0.3100 8,617 -0.07(-18.42%)
Jun 21, 2016 0.3100 0.3800 0.3100 0.3800 15,724 +0.04(+11.76%)
Jun 17, 2016 0.3400 0.3400 0.3400 118 -0.05(-13.92%)
Jun 16, 2016 0.3900 0.3950 0.3300 0.3950 8,500 +0.04(+9.72%)
Jun 15, 2016 0.3600 0.3600 0.3600 0.3600 25,100 +0.02(+5.88%)
Jun 14, 2016 0.3400 0.3400 0.3400 0.3400 7,688 -0.04(-10.53%)
Jun 13, 2016 0.3800 0.3800 0.3000 0.3800 15,900 +0.04(+11.76%)
Jun 10, 2016 0.3500 0.3500 0.3050 0.3400 12,200 -0.01(-2.86%)
Jun 09, 2016 0.3500 0.3700 0.3500 0.3500 25,386 +0.01(+4.48%)
Jun 08, 2016 0.4000 0.4000 0.3350 0.3350 9,825 +0.03(+9.84%)
Jun 07, 2016 0.3500 0.3800 0.3050 0.3050 15,111 -0.08(-20.78%)
Jun 03, 2016 0.3850 0.3850 0.3850 0 +0.09(+30.51%)
Jun 02, 2016 0.3800 0.3800 0.2800 0.2950 44,200 -0.07(-18.06%)
May 31, 2016 0.3600 0.3600 0.3600 400 -0.09(-20.00%)
May 30, 2016 0.4500 0.4500 0.4500 0.4500 3,300 +0.07(+18.42%)
May 27, 2016 0.3800 0.3800 0.3800 0.3800 3,525 +0.02(+5.56%)
May 25, 2016 0.3600 0.3600 0.3600 300 -0.03(-6.49%)
May 24, 2016 0.4000 0.4000 0.3850 0.3850 5,000 +0.05(+16.67%)
May 20, 2016 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
May 19, 2016 0.3850 0.3850 0.3700 0.3700 11,000 -0.03(-7.50%)
May 17, 2016 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
May 16, 2016 0.4400 0.4500 0.4400 0.4500 38,300 +0.01(+2.27%)
May 12, 2016 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
May 11, 2016 0.4100 0.4100 0.4100 0.4100 2,500 -0.04(-8.89%)
May 10, 2016 0.4450 0.4500 0.4000 0.4500 4,500 +0.04(+9.76%)
May 09, 2016 0.3800 0.4200 0.3800 0.4100 31,915 -0.04(-7.87%)
May 06, 2016 0.4450 0.4450 0.4450 0.4450 5,100 +0.01(+1.14%)
May 05, 2016 0.4300 0.4450 0.4300 0.4400 5,000 +0.03(+7.32%)
May 04, 2016 0.4150 0.4150 0.4100 0.4100 14,600 -0.04(-8.89%)
May 03, 2016 0.4100 0.4500 0.4100 0.4500 21,355 +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.