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, 2015 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Sep 29, 2015 0.5400 0.5400 0.5100 0.5400 47,800 -0.06(-10.00%)
Sep 28, 2015 0.5800 0.6000 0.5700 0.6000 14,150 +0.09(+17.65%)
Sep 25, 2015 0.5400 0.5400 0.5100 0.5100 21,662 -0.01(-1.92%)
Sep 24, 2015 0.6000 0.6000 0.5200 0.5200 14,500 -0.03(-5.45%)
Sep 21, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 18, 2015 0.5100 0.5700 0.5100 0.5600 20,419 +0.04(+7.69%)
Sep 17, 2015 0.5900 0.5900 0.5200 0.5200 10,350 +0.01(+1.96%)
Sep 16, 2015 0.5300 0.5300 0.5100 0.5100 33,500 -0.02(-3.77%)
Sep 15, 2015 0.5300 0.5500 0.5300 0.5300 19,500 -0.02(-3.64%)
Sep 14, 2015 0.5900 0.5900 0.5300 0.5500 12,900 +0.02(+3.77%)
Sep 11, 2015 0.5900 0.6500 0.5300 0.5300 21,552 -0.07(-11.67%)
Sep 10, 2015 0.5500 0.6000 0.5500 0.6000 2,004 +0.04(+7.14%)
Sep 09, 2015 0.6300 0.6300 0.5600 0.5600 39,274 +0.00(+0.00%)
Sep 08, 2015 0.6000 0.6000 0.5500 0.5600 65,444 -0.03(-5.08%)
Sep 04, 2015 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Sep 02, 2015 0.5400 0.5400 0.5400 50 -0.05(-8.47%)
Aug 31, 2015 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 28, 2015 0.5900 0.5900 0.5900 0.5900 500 +0.01(+1.72%)
Aug 27, 2015 0.5500 0.5800 0.5500 0.5800 1,700 +0.00(+0.00%)
Aug 26, 2015 0.5800 0.5800 0.5700 0.5800 33,850 +0.03(+5.45%)
Aug 24, 2015 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 21, 2015 0.6100 0.6100 0.5500 0.6000 90,035 +0.03(+5.26%)
Aug 20, 2015 0.5700 0.5700 0.5700 0.5700 739 -0.03(-5.00%)
Aug 19, 2015 0.6000 0.6000 0.6000 0.6000 7,500 +0.00(+0.00%)
Aug 18, 2015 0.5900 0.6000 0.5900 0.6000 5,500 +0.01(+1.69%)
Aug 17, 2015 0.5700 0.5900 0.5700 0.5900 7,599 -0.01(-1.67%)
Aug 14, 2015 0.5900 0.6000 0.5900 0.6000 12,500 +0.02(+3.45%)
Aug 11, 2015 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 10, 2015 0.6500 0.6500 0.6000 0.6000 17,485 +0.00(+0.00%)
Aug 07, 2015 0.6500 0.6500 0.6000 0.6000 23,193 +0.00(+0.00%)
Aug 05, 2015 0.6000 0.6000 0.6000 300 -0.03(-4.76%)
Aug 04, 2015 0.6300 0.7300 0.6300 0.6300 68,829 +0.00(+0.00%)
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%)
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.