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

Micromem Technologies Inc (OP: MMTIF )

0.0219 -0.0011 (-4.78%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 31, 2019 0.0302 0.0400 0.0302 0.0320 338,700 -0.00(-10.86%)
May 30, 2019 0.0357 0.0359 0.0320 0.0359 114,698 +0.00(+9.12%)
May 29, 2019 0.0350 0.0350 0.0329 0.0329 39,221 -0.00(-0.90%)
May 28, 2019 0.0400 0.0400 0.0318 0.0332 150,497 +0.00(+9.21%)
May 24, 2019 0.0286 0.0344 0.0286 0.0304 119,100 -0.00(-10.59%)
May 23, 2019 0.0400 0.0400 0.0340 0.0340 102,000 -0.00(-6.85%)
May 22, 2019 0.0288 0.0400 0.0288 0.0365 250,205 +0.00(+7.35%)
May 21, 2019 0.0341 0.0352 0.0318 0.0340 153,141 +0.00(+2.10%)
May 20, 2019 0.0310 0.0333 0.0310 0.0333 9,997 +0.00(+11.00%)
May 17, 2019 0.0399 0.0400 0.0286 0.0300 267,900 -0.00(-2.28%)
May 16, 2019 0.0380 0.0380 0.0306 0.0307 127,626 -0.01(-19.42%)
May 15, 2019 0.0352 0.0400 0.0300 0.0381 24,443 -0.00(-4.75%)
May 14, 2019 0.0300 0.0400 0.0290 0.0400 157,817 +0.01(+16.96%)
May 13, 2019 0.0290 0.0347 0.0250 0.0342 1,121,007 +0.01(+17.93%)
May 10, 2019 0.0310 0.0320 0.0284 0.0290 1,693,600 -0.00(-0.34%)
May 09, 2019 0.0290 0.0300 0.0280 0.0291 1,233,159 +0.00(+0.34%)
May 08, 2019 0.0271 0.0290 0.0247 0.0290 1,202,962 -0.00(-3.97%)
May 07, 2019 0.0396 0.0396 0.0300 0.0302 155,483 -0.00(-3.21%)
May 06, 2019 0.0260 0.0312 0.0259 0.0312 718,002 +0.00(+16.42%)
May 03, 2019 0.0294 0.0294 0.0250 0.0268 928,100 +0.00(+6.77%)
May 02, 2019 0.0279 0.0298 0.0251 0.0251 197,999 -0.00(-16.05%)
May 01, 2019 0.0300 0.0305 0.0290 0.0299 23,976 +0.00(+6.79%)
Apr 30, 2019 0.0325 0.0325 0.0280 0.0280 743,344 -0.00(-6.67%)
Apr 29, 2019 0.0351 0.0351 0.0300 0.0300 532,273 -0.01(-19.57%)
Apr 26, 2019 0.0380 0.0380 0.0325 0.0373 92,000 +0.01(+22.30%)
Apr 25, 2019 0.0305 0.0350 0.0305 0.0305 100,500 -0.00(-9.76%)
Apr 24, 2019 0.0400 0.0400 0.0338 0.0338 133,334 +0.00(+2.42%)
Apr 23, 2019 0.0400 0.0400 0.0330 0.0330 454,986 -0.00(-5.17%)
Apr 22, 2019 0.0400 0.0400 0.0348 0.0348 449,910 -0.01(-13.00%)
Apr 18, 2019 0.0400 0.0425 0.0379 0.0400 250,800 +0.00(+0.00%)
Apr 17, 2019 0.0425 0.0425 0.0372 0.0400 497,248 -0.01(-17.86%)
Apr 16, 2019 0.0560 0.0560 0.0487 0.0487 30,000 -0.00(-2.40%)
Apr 15, 2019 0.0570 0.0570 0.0440 0.0499 186,999 +0.00(+6.17%)
Apr 12, 2019 0.0587 0.0587 0.0461 0.0470 342,800 +0.00(+2.17%)
Apr 11, 2019 0.0452 0.0600 0.0452 0.0460 512,499 +0.00(+1.10%)
Apr 10, 2019 0.0477 0.0588 0.0451 0.0455 778,241 -0.00(-4.81%)
Apr 09, 2019 0.0500 0.0500 0.0478 0.0478 392,491 -0.01(-9.81%)
Apr 08, 2019 0.0500 0.0530 0.0477 0.0530 413,345 +0.01(+12.77%)
Apr 05, 2019 0.0480 0.0500 0.0470 0.0470 158,900 +0.00(+1.08%)
Apr 04, 2019 0.0461 0.0500 0.0461 0.0465 66,024 -0.00(-8.82%)
Apr 03, 2019 0.0588 0.0588 0.0498 0.0510 63,999 +0.00(+4.08%)
Apr 02, 2019 0.0579 0.0600 0.0490 0.0490 313,447 -0.01(-12.50%)
Apr 01, 2019 0.0520 0.0560 0.0506 0.0560 401,992 +0.01(+12.00%)
Mar 29, 2019 0.0495 0.0550 0.0495 0.0500 76,400 -0.00(-1.96%)
Mar 28, 2019 0.0510 0.0510 0.0495 0.0510 2,275 +0.00(+0.99%)
Mar 27, 2019 0.0500 0.0550 0.0500 0.0505 450,000 -0.00(-0.98%)
Mar 26, 2019 0.0520 0.0520 0.0500 0.0510 142,075 +0.00(+1.80%)
Mar 25, 2019 0.0520 0.0536 0.0469 0.0501 74,700 +0.00(+1.21%)
Mar 22, 2019 0.0510 0.0530 0.0495 0.0495 181,600 -0.00(-2.94%)
Mar 21, 2019 0.0510 0.0510 0.0503 0.0510 42,869 +0.00(+2.00%)
Mar 20, 2019 0.0549 0.0580 0.0500 0.0500 70,999 -0.00(-5.66%)
Mar 19, 2019 0.0540 0.0540 0.0495 0.0530 43,211 -0.00(-2.93%)
Mar 18, 2019 0.0518 0.0546 0.0518 0.0546 13,649 +0.00(+0.92%)
Mar 15, 2019 0.0510 0.0550 0.0420 0.0541 36,300 -0.00(-1.64%)
Mar 14, 2019 0.0550 0.0550 0.0550 0.0550 210,000 -0.01(-19.35%)
Mar 13, 2019 0.0706 0.0706 0.0536 0.0682 16,900 +0.01(+23.77%)
Mar 12, 2019 0.0551 0.0551 0.0500 0.0551 25,000 +0.00(+0.92%)
Mar 11, 2019 0.0546 0.0546 0.0398 0.0546 7,998 +0.00(+9.20%)
Mar 08, 2019 0.0411 0.0536 0.0411 0.0500 128,500 +0.01(+33.33%)
Mar 07, 2019 0.0380 0.0380 0.0375 0.0375 101,252 +0.00(+0.00%)
Mar 06, 2019 0.0375 0.0375 0.0373 0.0375 17,998 -0.00(-2.09%)
Mar 05, 2019 0.0469 0.0469 0.0383 0.0383 22,250 -0.00(-1.29%)
Mar 04, 2019 0.0390 0.0468 0.0388 0.0388 146,986 +0.00(+6.30%)
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.