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 (%)
Jan 31, 2017 0.4100 0.4100 0.3800 0.4100 6,888 +0.01(+2.50%)
Jan 30, 2017 0.4950 0.4950 0.3750 0.4000 69,050 +0.05(+14.29%)
Jan 26, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 25, 2017 0.3600 0.4000 0.3600 0.4000 9,000 +0.09(+26.98%)
Jan 24, 2017 0.3250 0.3450 0.3150 0.3150 8,600 -0.01(-1.56%)
Jan 23, 2017 0.3450 0.3850 0.3200 0.3200 15,110 +0.01(+3.23%)
Jan 20, 2017 0.3150 0.3150 0.3100 0.3100 14,000 -0.01(-3.13%)
Jan 19, 2017 0.3350 0.3350 0.3200 0.3200 7,900 -0.01(-3.03%)
Jan 18, 2017 0.3400 0.3400 0.3300 0.3300 10,800 -0.02(-7.04%)
Jan 16, 2017 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Jan 13, 2017 0.3200 0.3200 0.3200 0.3200 5,032 +0.02(+4.92%)
Jan 12, 2017 0.3500 0.3500 0.2900 0.3050 135,369 -0.02(-6.15%)
Jan 11, 2017 0.3700 0.3900 0.2900 0.3250 170,820 -0.02(-7.14%)
Jan 10, 2017 0.3100 0.3650 0.3100 0.3500 29,400 +0.04(+12.90%)
Jan 09, 2017 0.3150 0.3150 0.3100 0.3100 30,500 -0.01(-1.59%)
Jan 06, 2017 0.3400 0.3400 0.3150 0.3150 51,955 -0.03(-8.70%)
Jan 05, 2017 0.3450 0.3500 0.3450 0.3450 84,005 +0.02(+6.15%)
Jan 04, 2017 0.3400 0.3400 0.3250 0.3250 19,950 +0.00(+0.00%)
Jan 03, 2017 0.2800 0.3500 0.2800 0.3250 50,513 +0.04(+16.07%)
Dec 30, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 29, 2016 0.2800 0.2800 0.2800 0.2800 8,000 +0.03(+12.00%)
Dec 28, 2016 0.2900 0.3000 0.2500 0.2500 67,118 -0.03(-10.71%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Dec 21, 2016 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
Dec 20, 2016 0.2600 0.2800 0.2600 0.2800 19,839 +0.01(+1.82%)
Dec 19, 2016 0.2700 0.2800 0.2700 0.2750 84,534 +0.00(+0.00%)
Dec 16, 2016 0.2500 0.2800 0.2500 0.2750 56,900 +0.02(+7.84%)
Dec 15, 2016 0.2750 0.2750 0.2550 0.2550 6,745 -0.02(-7.27%)
Dec 14, 2016 0.2750 0.2750 0.2750 0.2750 25,000 +0.00(+0.00%)
Dec 13, 2016 0.2550 0.2750 0.2550 0.2750 13,260 +0.03(+10.00%)
Dec 12, 2016 0.2500 0.2500 0.2500 0.2500 7,906 +0.03(+13.64%)
Dec 09, 2016 0.2650 0.2750 0.2200 0.2200 8,516 -0.04(-13.73%)
Dec 08, 2016 0.2500 0.2550 0.2200 0.2550 18,232 -0.01(-1.92%)
Dec 07, 2016 0.2400 0.2600 0.2200 0.2600 36,187 -0.02(-5.45%)
Dec 06, 2016 0.2750 0.2750 0.2700 0.2750 29,530 +0.00(+0.00%)
Dec 05, 2016 0.2750 0.2750 0.2750 0.2750 23,150 +0.00(+0.00%)
Dec 02, 2016 0.2700 0.3000 0.2700 0.2750 24,150 +0.02(+5.77%)
Dec 01, 2016 0.2700 0.2700 0.2300 0.2600 65,230 +0.01(+4.00%)
Nov 30, 2016 0.2500 0.2500 0.2500 0.2500 5,100 +0.00(+0.00%)
Nov 29, 2016 0.2500 0.2700 0.2500 0.2500 32,245 -0.04(-13.79%)
Nov 28, 2016 0.2850 0.2900 0.2850 0.2900 38,578 +0.04(+16.00%)
Nov 25, 2016 0.2700 0.2700 0.2500 0.2500 65,000 -0.04(-13.79%)
Nov 24, 2016 0.2650 0.2900 0.2650 0.2900 19,350 +0.01(+1.75%)
Nov 23, 2016 0.2600 0.2850 0.2600 0.2850 7,236 +0.03(+14.00%)
Nov 21, 2016 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Nov 18, 2016 0.2850 0.2850 0.2850 0.2850 1,627 +0.00(+0.00%)
Nov 17, 2016 0.2850 0.2850 0.2850 0.2850 4,000 -0.03(-8.06%)
Nov 15, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Nov 14, 2016 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.00%)
Nov 11, 2016 0.2750 0.2800 0.2750 0.2800 5,166 +0.01(+1.82%)
Nov 10, 2016 0.2750 0.2750 0.2750 0.2750 500 -0.05(-16.67%)
Nov 09, 2016 0.2750 0.3300 0.2750 0.3300 43,652 +0.02(+6.45%)
Nov 08, 2016 0.3000 0.3100 0.2800 0.3100 66,668 +0.01(+3.33%)
Nov 07, 2016 0.2700 0.3200 0.2600 0.3000 120,338 +0.02(+7.14%)
Nov 03, 2016 0.2800 0.2800 0.2800 450 -0.01(-5.08%)
Nov 02, 2016 0.2950 0.2950 0.2950 0.2950 2,650 +0.00(+0.00%)
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.