Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (CSE: MRM )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 (%)
Sep 30, 2014 0.6500 0.7100 0.6400 0.7100 28,000 +0.06(+9.23%)
Sep 29, 2014 0.6300 0.7600 0.6300 0.6500 85,500 -0.01(-1.52%)
Sep 26, 2014 0.6600 0.6600 0.6600 0.6600 2,200 +0.11(+20.00%)
Sep 25, 2014 0.5500 0.5500 0.5500 0.5500 2,500 -0.01(-1.79%)
Sep 24, 2014 0.5600 0.5600 0.5600 0.5600 1,500 -0.04(-6.67%)
Sep 23, 2014 0.6600 0.6600 0.6000 0.6000 46,240 -0.07(-10.45%)
Sep 22, 2014 0.6600 0.6700 0.6600 0.6700 6,500 -0.01(-1.47%)
Sep 19, 2014 0.6800 0.6800 0.6800 0.6800 3,000 -0.02(-2.86%)
Sep 18, 2014 0.6500 0.7000 0.6500 0.7000 4,500 +0.00(+0.00%)
Sep 17, 2014 0.7000 0.7000 0.7000 0.7000 10,200 +0.00(+0.00%)
Sep 16, 2014 0.7200 0.7200 0.7000 0.7000 31,600 -0.02(-2.78%)
Sep 15, 2014 0.8000 0.8200 0.7000 0.7200 106,719 +0.02(+2.86%)
Sep 12, 2014 0.6900 0.7000 0.6600 0.7000 54,000 +0.05(+7.69%)
Sep 11, 2014 0.5900 0.6900 0.5900 0.6500 53,000 +0.05(+8.33%)
Sep 10, 2014 0.5400 0.6000 0.5400 0.6000 21,020 +0.09(+17.65%)
Sep 09, 2014 0.5000 0.5100 0.5000 0.5100 10,000 +0.02(+3.03%)
Sep 05, 2014 0.4950 0.4950 0.4950 200 -0.01(-1.00%)
Sep 04, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.03(+7.53%)
Sep 03, 2014 0.4650 0.4650 0.4650 0.4650 5,500 +0.03(+5.68%)
Aug 29, 2014 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Aug 28, 2014 0.4400 0.4750 0.4400 0.4750 1,000 +0.07(+18.75%)
Aug 27, 2014 0.4600 0.4600 0.4000 0.4000 7,500 -0.04(-9.09%)
Aug 26, 2014 0.5500 0.5500 0.4400 0.4400 6,020 -0.08(-15.38%)
Aug 25, 2014 0.5500 0.5500 0.4950 0.5200 15,500 +0.02(+4.00%)
Aug 22, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Aug 21, 2014 0.4850 0.4850 0.4300 0.4500 74,774 -0.03(-6.25%)
Aug 20, 2014 0.4800 0.4800 0.4800 0.4800 3,200 -0.01(-2.04%)
Aug 19, 2014 0.4500 0.4750 0.4900 82,570 +0.04(+8.89%)
Aug 18, 2014 0.5300 0.5300 0.4500 0.4500 102,229 -0.10(-18.18%)
Aug 15, 2014 0.5900 0.5900 0.5100 0.5500 62,000 +0.04(+7.84%)
Aug 14, 2014 0.6000 0.5100 0.5100 106,000 -0.09(-15.00%)
Aug 13, 2014 0.6000 0.6200 0.6000 0.6000 2,966 +0.02(+3.45%)
Aug 12, 2014 0.6000 0.6000 0.5800 0.5800 51,668 +0.02(+3.57%)
Aug 11, 2014 0.5600 0.5600 0.5600 0.5600 10,000 +0.05(+9.80%)
Aug 08, 2014 0.5900 0.5900 0.5100 0.5100 248,000 -0.07(-12.07%)
Aug 07, 2014 0.6800 0.6800 0.5800 0.5800 146,216 -0.06(-9.38%)
Aug 06, 2014 0.6800 0.6800 0.6000 0.6400 95,700 -0.05(-7.25%)
Aug 05, 2014 0.6500 0.7000 0.6500 0.6900 117,300 +0.04(+6.15%)
Aug 01, 2014 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
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%)
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.