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, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 30, 2019 0.0600 0.0600 0.0500 0.0500 110,163 -0.02(-28.57%)
Jan 29, 2019 0.0600 0.0700 0.0600 0.0700 257,000 +0.02(+27.27%)
Jan 28, 2019 0.0700 0.0700 0.0550 0.0550 85,734 -0.01(-15.38%)
Jan 25, 2019 0.0750 0.0750 0.0650 0.0650 57,000 -0.01(-7.14%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Jan 23, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jan 22, 2019 0.0650 0.0700 0.0600 0.0700 27,106 -0.00(-6.67%)
Jan 21, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.01(+15.38%)
Jan 18, 2019 0.0500 0.0750 0.0500 0.0650 365,900 +0.01(+18.18%)
Jan 17, 2019 0.0750 0.0750 0.0550 0.0550 42,000 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0700 0.0550 0.0550 36,088 -0.03(-31.25%)
Jan 15, 2019 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jan 14, 2019 0.0750 0.1050 0.0750 0.0850 185,000 +0.03(+41.67%)
Jan 11, 2019 0.0900 0.0900 0.0600 0.0600 53,500 -0.03(-29.41%)
Jan 10, 2019 0.0850 0.1000 0.0850 0.0850 104,900 +0.01(+13.33%)
Jan 09, 2019 0.0600 0.0800 0.0600 0.0750 58,000 +0.00(+7.14%)
Jan 08, 2019 0.0650 0.0700 0.0650 0.0700 63,400 +0.01(+16.67%)
Jan 07, 2019 0.0650 0.0750 0.0500 0.0600 82,000 -0.01(-7.69%)
Jan 04, 2019 0.0700 0.0700 0.0550 0.0650 59,000 +0.01(+18.18%)
Jan 03, 2019 0.0600 0.0700 0.0550 0.0550 44,200 -0.01(-15.38%)
Jan 02, 2019 0.0850 0.1600 0.0600 0.0650 377,640 +0.03(+85.71%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 31,750 -0.01(-20.00%)
Dec 27, 2018 0.0450 0.0500 0.0400 0.0500 80,000 +0.01(+11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 19, 2018 0.0450 0.0450 0.0400 0.0450 263,440 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0450 0.0450 0.0450 116,500 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0450 0.0450 93,864 -0.01(-10.00%)
Dec 14, 2018 0.0450 0.0500 0.0450 0.0500 223,315 +0.01(+11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 12,275 +0.00(+12.50%)
Dec 12, 2018 0.0450 0.0500 0.0400 0.0400 175,213 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0450 0.0400 0.0400 75,000 -0.01(-27.27%)
Dec 07, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 06, 2018 0.0350 0.0450 0.0350 0.0450 114,500 +0.00(+12.50%)
Dec 05, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Nov 30, 2018 0.0350 0.0350 0.0350 0.0350 111,000 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0350 0.0350 184,000 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Nov 27, 2018 0.0350 0.0350 0.0300 0.0300 214,000 -0.01(-14.29%)
Nov 26, 2018 0.0400 0.0400 0.0350 0.0350 109,200 -0.00(-12.50%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Nov 20, 2018 0.0400 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0500 0.0350 0.0350 62,400 -0.01(-22.22%)
Nov 16, 2018 0.0450 0.0500 0.0400 0.0450 61,000 -0.01(-10.00%)
Nov 15, 2018 0.0550 0.0550 0.0500 0.0500 6,000 +0.01(+25.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+14.29%)
Nov 13, 2018 0.0400 0.0400 0.0350 0.0350 74,435 -0.00(-12.50%)
Nov 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0450 0.0350 0.0400 132,000 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0450 0.0400 0.0400 129,900 -0.00(-11.11%)
Nov 05, 2018 0.0400 0.0700 0.0400 0.0450 377,916 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0450 0.0400 0.0450 65,700 +0.01(+28.57%)
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.