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

Micromem Technologies Inc (CSE: MRM )

0.0400 UNCHANGED
Official Closing Price Updated: 10:13 AM EDT, May 10, 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 (%)
Apr 30, 2015 0.6000 0.6600 0.5500 0.6600 19,971 +0.15(+29.41%)
Apr 29, 2015 0.6200 0.6200 0.5100 0.5100 6,500 -0.11(-17.74%)
Apr 28, 2015 0.6000 0.6200 0.6000 0.6200 16,048 +0.01(+1.64%)
Apr 27, 2015 0.6000 0.6100 0.6000 0.6100 29,500 +0.08(+15.09%)
Apr 24, 2015 0.6000 0.6000 0.5300 0.5300 18,000 -0.02(-3.64%)
Apr 23, 2015 0.5000 0.5700 0.5000 0.5500 83,550 -0.03(-5.17%)
Apr 22, 2015 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Apr 21, 2015 0.5900 0.5900 0.5900 0.5900 5,000 +0.01(+1.72%)
Apr 20, 2015 0.5700 0.6000 0.5700 0.5800 5,775 -0.04(-6.45%)
Apr 17, 2015 0.5800 0.6200 0.5800 0.6200 2,500 -0.01(-1.59%)
Apr 14, 2015 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Apr 10, 2015 0.5700 0.5700 0.5700 530 +0.00(+0.00%)
Apr 09, 2015 0.6000 0.6000 0.5700 0.5700 9,319 -0.03(-5.00%)
Apr 08, 2015 0.6000 0.6200 0.6000 0.6000 17,000 +0.00(+0.00%)
Apr 07, 2015 0.6200 0.6200 0.6000 0.6000 13,234 +0.04(+7.14%)
Apr 06, 2015 0.7100 0.7100 0.5600 0.5600 1,992 -0.01(-1.75%)
Apr 02, 2015 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Apr 01, 2015 0.6000 0.6000 0.6000 0.6000 5,100 -0.02(-3.23%)
Mar 31, 2015 0.6400 0.6400 0.6200 0.6200 10,900 -0.02(-3.13%)
Mar 30, 2015 0.6200 0.6800 0.6200 0.6400 21,500 +0.04(+6.67%)
Mar 27, 2015 0.6200 0.6200 0.6000 0.6000 9,000 -0.03(-4.76%)
Mar 26, 2015 0.6100 0.6300 0.6100 0.6300 10,600 -0.02(-3.08%)
Mar 25, 2015 0.6600 0.6600 0.6100 0.6500 33,100 +0.04(+6.56%)
Mar 24, 2015 0.6900 0.6900 0.6100 0.6100 13,500 -0.08(-11.59%)
Mar 23, 2015 0.6800 0.6900 0.6800 0.6900 13,500 +0.03(+4.55%)
Mar 20, 2015 0.6600 0.6600 0.6500 0.6600 28,000 -0.02(-2.94%)
Mar 19, 2015 0.6500 0.6800 0.6500 0.6800 10,000 +0.04(+6.25%)
Mar 18, 2015 0.6500 0.6500 0.6400 0.6400 2,610 -0.05(-7.25%)
Mar 17, 2015 0.6300 0.6900 0.6000 0.6900 32,635 +0.04(+6.15%)
Mar 16, 2015 0.6100 0.6500 0.6000 0.6500 17,518 +0.03(+4.84%)
Mar 13, 2015 0.6300 0.6800 0.6200 0.6200 10,230 +0.00(+0.00%)
Mar 12, 2015 0.6700 0.6700 0.6200 0.6200 7,500 -0.01(-1.59%)
Mar 11, 2015 0.6200 0.6900 0.6100 0.6300 19,700 +0.01(+1.61%)
Mar 10, 2015 0.6700 0.6700 0.6200 0.6200 18,000 -0.03(-4.62%)
Mar 09, 2015 0.6000 0.7000 0.6000 0.6500 29,500 +0.00(+0.00%)
Mar 05, 2015 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Mar 04, 2015 0.6000 0.6000 0.6000 0.6000 15,000 -0.04(-6.25%)
Mar 03, 2015 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+1.59%)
Mar 02, 2015 0.6300 0.6300 0.6300 0.6300 1,550 -0.13(-17.11%)
Feb 27, 2015 0.6500 0.7600 0.6500 0.7600 18,000 +0.13(+20.63%)
Feb 26, 2015 0.6400 0.6400 0.6300 0.6300 2,500 -0.02(-3.08%)
Feb 25, 2015 0.6100 0.6500 0.6100 0.6500 14,000 -0.03(-4.41%)
Feb 24, 2015 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Feb 23, 2015 0.6700 0.7000 0.6100 0.7000 35,500 +0.02(+2.94%)
Feb 20, 2015 0.6800 0.6800 0.6800 0.6800 2,000 +0.08(+13.33%)
Feb 19, 2015 0.7200 0.7200 0.6000 0.6000 7,703 -0.05(-7.69%)
Feb 18, 2015 0.6000 0.7500 0.6000 0.6500 53,010 -0.05(-7.14%)
Feb 17, 2015 0.7000 0.7000 0.7000 0.7000 550 +0.07(+11.11%)
Feb 13, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 12, 2015 0.6300 0.6300 0.6200 0.6300 12,665 -0.02(-3.08%)
Feb 10, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2015 0.6500 0.6500 0.6500 0.6500 10,250 +0.04(+6.56%)
Feb 06, 2015 0.6300 0.6300 0.6100 0.6100 21,000 -0.04(-6.15%)
Feb 05, 2015 0.6500 0.6500 0.6500 0.6500 895 +0.00(+0.00%)
Feb 03, 2015 0.6500 0.6500 0.6500 0 -0.07(-9.72%)
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.