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 31, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Jul 30, 2018 0.1000 0.1000 0.0900 0.0900 91,129 -0.01(-10.00%)
Jul 27, 2018 0.1000 0.1000 0.0800 0.1000 97,900 -0.01(-9.09%)
Jul 26, 2018 0.1000 0.1100 0.0950 0.1100 143,600 +0.01(+4.76%)
Jul 25, 2018 0.0950 0.1050 0.0800 0.1050 218,650 +0.01(+16.67%)
Jul 24, 2018 0.1350 0.1350 0.0900 0.0900 110,680 -0.01(-10.00%)
Jul 23, 2018 0.1200 0.1200 0.1000 0.1000 524,400 -0.02(-16.67%)
Jul 20, 2018 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Jul 17, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2018 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-14.29%)
Jul 13, 2018 0.1200 0.1500 0.1200 0.1400 133,700 +0.02(+16.67%)
Jul 12, 2018 0.1250 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Jul 11, 2018 0.1300 0.1300 0.1250 0.1250 44,200 +0.00(+0.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 06, 2018 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-8.00%)
Jul 05, 2018 0.1250 0.1250 0.1250 0.1250 21,500 +0.01(+8.70%)
Jul 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1250 0.1300 0.1250 0.1250 282,500 -0.01(-7.41%)
Jun 27, 2018 0.1300 0.1350 0.1300 0.1350 20,000 +0.01(+8.00%)
Jun 26, 2018 0.1250 0.1250 0.1250 0.1250 16,900 -0.01(-3.85%)
Jun 22, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 21, 2018 0.1450 0.1450 0.1250 0.1250 5,000 -0.02(-13.79%)
Jun 20, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Jun 18, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 15, 2018 0.1500 0.1500 0.1500 19,256 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0.1500 55,105 -0.01(-3.23%)
Jun 13, 2018 0.1550 0.1550 0.1550 0.1550 7,425 +0.01(+6.90%)
Jun 12, 2018 0.1400 0.1450 0.1400 0.1450 33,100 +0.01(+7.41%)
Jun 11, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.02(+12.50%)
Jun 08, 2018 0.1200 0.1200 0.1200 0.1200 13,200 +0.00(+0.00%)
Jun 04, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 31, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 30, 2018 0.1300 0.1350 0.1300 0.1300 56,538 +0.02(+18.18%)
May 29, 2018 0.1350 0.1700 0.1100 0.1100 96,500 -0.01(-8.33%)
May 24, 2018 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
May 23, 2018 0.1200 0.1200 0.1200 0.1200 4,725 +0.00(+0.00%)
May 22, 2018 0.1200 0.1200 0.1200 0.1200 83,250 +0.00(+0.00%)
May 18, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 17, 2018 0.1300 0.1300 0.1250 0.1250 17,500 -0.01(-3.85%)
May 16, 2018 0.1250 0.1300 0.1250 0.1300 52,045 +0.00(+0.00%)
May 15, 2018 0.1300 0.1300 0.1300 0.1300 7,165 +0.01(+4.00%)
May 14, 2018 0.1250 0.1400 0.1250 0.1250 16,300 -0.01(-3.85%)
May 11, 2018 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
May 10, 2018 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
May 09, 2018 0.1300 0.1300 0.1300 0.1300 43,600 +0.00(+0.00%)
May 08, 2018 0.1550 0.1550 0.1300 0.1300 84,030 +0.00(+0.00%)
May 07, 2018 0.1350 0.1750 0.1200 0.1300 93,408 -0.02(-13.33%)
May 04, 2018 0.1450 0.1500 0.1350 0.1500 114,050 -0.01(-6.25%)
May 03, 2018 0.1700 0.1700 0.1500 0.1600 27,156 -0.02(-11.11%)
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.