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 28, 2017 0.3200 0.3300 0.3150 0.3150 7,866 +0.00(+0.00%)
Apr 26, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Apr 25, 2017 0.3250 0.3250 0.3150 0.3150 38,800 -0.03(-8.70%)
Apr 24, 2017 0.3250 0.3700 0.3250 0.3450 15,641 -0.03(-6.76%)
Apr 21, 2017 0.3250 0.3700 0.3250 0.3700 13,137 +0.01(+2.78%)
Apr 20, 2017 0.3100 0.3600 0.3100 0.3600 18,775 +0.07(+22.03%)
Apr 19, 2017 0.2650 0.2950 0.2650 0.2950 9,486 +0.02(+9.26%)
Apr 18, 2017 0.3400 0.3600 0.2600 0.2700 141,519 -0.04(-12.90%)
Apr 17, 2017 0.3200 0.3200 0.3100 0.3100 23,000 -0.05(-13.89%)
Apr 13, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 12, 2017 0.3500 0.3750 0.3500 0.3750 49,229 +0.03(+7.14%)
Apr 11, 2017 0.3750 0.3800 0.3400 0.3500 76,347 -0.03(-7.89%)
Apr 10, 2017 0.3500 0.3800 0.3500 0.3800 52,350 +0.02(+5.56%)
Apr 07, 2017 0.3450 0.3600 0.3450 0.3600 16,495 +0.03(+9.09%)
Apr 06, 2017 0.3200 0.3500 0.2600 0.3300 488,665 +0.03(+10.00%)
Apr 05, 2017 0.3250 0.3450 0.2800 0.3000 96,500 +0.00(+0.00%)
Apr 04, 2017 0.3350 0.3350 0.2900 0.3000 144,006 -0.04(-11.76%)
Apr 03, 2017 0.3200 0.3400 0.3150 0.3400 26,678 +0.01(+1.49%)
Mar 31, 2017 0.3150 0.3450 0.3150 0.3350 2,260 +0.08(+31.37%)
Mar 30, 2017 0.3800 0.3800 0.2550 0.2550 76,907 -0.09(-27.14%)
Mar 29, 2017 0.3700 0.3700 0.3400 0.3500 9,661 +0.03(+11.11%)
Mar 28, 2017 0.3650 0.3650 0.3150 0.3150 50,000 +0.01(+1.61%)
Mar 27, 2017 0.3400 0.3400 0.3000 0.3100 25,100 -0.02(-6.06%)
Mar 24, 2017 0.3100 0.3300 0.2950 0.3300 23,000 +0.01(+1.54%)
Mar 23, 2017 0.2800 0.3250 0.2500 0.3250 48,900 +0.01(+3.17%)
Mar 22, 2017 0.3000 0.3150 0.2800 0.3150 36,600 -0.02(-4.55%)
Mar 20, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 17, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Mar 16, 2017 0.3050 0.3200 0.2700 0.3000 43,996 +0.00(+0.00%)
Mar 15, 2017 0.3500 0.3550 0.3000 0.3000 82,100 -0.03(-9.09%)
Mar 14, 2017 0.3300 0.3300 0.3300 0.3300 2,300 +0.02(+6.45%)
Mar 13, 2017 0.3500 0.3500 0.3100 0.3100 57,740 -0.01(-3.13%)
Mar 10, 2017 0.3150 0.3250 0.3150 0.3200 8,763 +0.01(+1.59%)
Mar 09, 2017 0.3500 0.3500 0.3150 0.3150 6,880 -0.02(-4.55%)
Mar 08, 2017 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
Mar 03, 2017 0.3500 0.3500 0.3500 200 +0.01(+2.94%)
Mar 01, 2017 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Feb 28, 2017 0.3600 0.3950 0.3250 0.3250 77,400 -0.03(-8.45%)
Feb 27, 2017 0.3550 0.3550 0.3550 0.3550 2,500 +0.00(+0.00%)
Feb 24, 2017 0.3550 0.3550 0.3550 0.3550 1,800 +0.03(+9.23%)
Feb 23, 2017 0.3400 0.3500 0.3250 0.3250 7,843 -0.03(-8.45%)
Feb 22, 2017 0.3350 0.3550 0.3350 0.3550 4,192 +0.01(+4.41%)
Feb 21, 2017 0.3700 0.4000 0.3100 0.3400 152,567 +0.02(+4.62%)
Feb 17, 2017 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Feb 16, 2017 0.3400 0.3800 0.3400 0.3400 7,159 +0.01(+1.49%)
Feb 15, 2017 0.3300 0.3800 0.3300 0.3350 7,090 -0.01(-1.47%)
Feb 14, 2017 0.4100 0.4150 0.3400 0.3400 13,182 -0.01(-2.86%)
Feb 13, 2017 0.3550 0.3550 0.3500 0.3500 4,500 +0.00(+0.00%)
Feb 10, 2017 0.3500 0.3600 0.3500 0.3500 7,000 +0.00(+0.00%)
Feb 09, 2017 0.3750 0.3750 0.3500 0.3500 3,000 -0.05(-12.50%)
Feb 08, 2017 0.4200 0.4200 0.4000 0.4000 11,900 +0.00(+0.00%)
Feb 07, 2017 0.4000 0.4200 0.4000 0.4000 29,500 +0.02(+5.26%)
Feb 06, 2017 0.3200 0.3950 0.3200 0.3800 3,925 +0.01(+2.70%)
Feb 03, 2017 0.3200 0.3950 0.3100 0.3700 60,000 -0.01(-2.63%)
Feb 02, 2017 0.4000 0.4000 0.3800 0.3800 15,000 +0.04(+11.76%)
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.