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: 1:46 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 28, 2022 0.0600 0 -0.01(-14.29%)
Jul 27, 2022 0.0700 0.0950 0.0700 0.0700 344,000 +0.02(+27.27%)
Jul 26, 2022 0.0450 0.0550 0.0450 0.0550 97,900 +0.00(+10.00%)
Jul 25, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jul 22, 2022 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+12.50%)
Jul 20, 2022 0.0400 0.0400 0 +0.00(+14.29%)
Jul 19, 2022 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Jul 18, 2022 0.0450 0.0450 0.0450 0.0450 21,111 +0.00(+12.50%)
Jul 15, 2022 0.0350 0.0400 0.0350 0.0400 432,000 +0.00(+14.29%)
Jul 14, 2022 0.0400 0.0400 0.0350 0.0350 335,500 +0.00(+0.00%)
Jul 13, 2022 0.0450 0.0450 0.0350 0.0350 123,300 -0.01(-22.22%)
Jul 12, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 06, 2022 0.0450 0 +0.00(+0.00%)
Jul 04, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Jun 30, 2022 0.0400 0 -0.00(-11.11%)
Jun 29, 2022 0.0500 0.0500 0.0400 0.0450 94,000 -0.01(-10.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Jun 27, 2022 0.0450 0.0600 0.0450 0.0450 64,000 +0.00(+0.00%)
Jun 24, 2022 0.0450 0.0600 0.0400 0.0450 385,600 -0.01(-10.00%)
Jun 23, 2022 0.0600 0.0650 0.0500 0.0500 76,819 +0.01(+11.11%)
Jun 22, 2022 0.0500 0.0500 0.0450 0.0450 229,100 -0.01(-10.00%)
Jun 17, 2022 0.0500 0 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0500 0.0500 0.0500 48,000 -0.00(-9.09%)
Jun 15, 2022 0.0450 0.0550 0.0450 0.0550 265,000 +0.01(+37.50%)
Jun 14, 2022 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 13, 2022 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Jun 10, 2022 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Jun 09, 2022 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Jun 08, 2022 0.0400 0.0500 0.0350 0.0400 283,000 -0.01(-20.00%)
Jun 07, 2022 0.0450 0.0500 0.0450 0.0500 2,900 +0.00(+0.00%)
Jun 03, 2022 0.0500 0 +0.01(+11.11%)
Jun 02, 2022 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jun 01, 2022 0.0450 0.0450 0.0450 0.0450 18,100 +0.00(+0.00%)
May 27, 2022 0.0450 0 +0.00(+4.65%)
May 26, 2022 0.0450 0.0450 0.0430 0.0430 115,000 -0.00(-4.44%)
May 25, 2022 0.0450 0.0450 0.0450 0.0450 40,580 +0.00(+0.00%)
May 24, 2022 0.0500 0.0500 0.0450 0.0450 16,000 -0.01(-18.18%)
May 20, 2022 0.0550 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0550 0.0500 0.0550 39,000 +0.00(+10.00%)
May 18, 2022 0.0500 0.0500 0.0500 0.0500 47,041 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0 +0.01(+11.11%)
May 13, 2022 0.0450 0.0450 0.0450 0.0450 18,900 -0.01(-18.18%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+10.00%)
May 11, 2022 0.0350 0.0500 0.0350 0.0500 142,750 +0.01(+42.86%)
May 10, 2022 0.0450 0.0500 0.0350 0.0350 151,000 -0.01(-22.22%)
May 09, 2022 0.0550 0.0550 0.0450 0.0450 111,034 +0.00(+0.00%)
May 05, 2022 0.0450 0.0450 0 +0.00(+0.00%)
May 03, 2022 0.0450 0.0450 500 +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.