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

Micromem Technologies Inc (CSE: MRM )

0.0250 -0.0050 (-16.67%)
Official Closing Price Updated: 2:34 PM EDT, May 23, 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, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Jan 26, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Jan 25, 2022 0.0800 0.0800 0.0700 0.0750 25,500 -0.01(-6.25%)
Jan 24, 2022 0.0750 0.0850 0.0750 0.0800 182,000 +0.01(+6.67%)
Jan 21, 2022 0.0750 0.0750 0.0700 0.0750 309,900 +0.00(+7.14%)
Jan 20, 2022 0.0700 0.0850 0.0650 0.0700 139,845 +0.00(+0.00%)
Jan 19, 2022 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Jan 18, 2022 0.0700 0.0750 0.0700 0.0700 86,130 +0.00(+0.00%)
Jan 17, 2022 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Jan 14, 2022 0.0700 0.0750 0.0700 0.0750 92,574 +0.00(+7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Jan 12, 2022 0.0750 0.0750 0.0700 0.0700 243,600 +0.00(+0.00%)
Jan 11, 2022 0.0800 0.0800 0.0700 0.0700 92,875 -0.00(-6.67%)
Jan 10, 2022 0.0650 0.0750 0.0600 0.0750 81,370 +0.00(+7.14%)
Jan 07, 2022 0.0650 0.0700 0.0650 0.0700 212,400 +0.01(+7.69%)
Jan 06, 2022 0.0700 0.0700 0.0650 0.0650 9,359 +0.00(+0.00%)
Jan 05, 2022 0.0700 0.0750 0.0650 0.0650 77,230 -0.01(-7.14%)
Jan 04, 2022 0.0700 0.0800 0.0650 0.0700 142,933 +0.01(+7.69%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0700 0.0700 0.0650 0.0650 103,500 -0.01(-7.14%)
Dec 29, 2021 0.0800 0.0800 0.0650 0.0700 238,627 -0.02(-22.22%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 23, 2021 0.0550 0.0700 0.0550 0.0700 110,500 +0.02(+27.27%)
Dec 22, 2021 0.0600 0.0600 0.0550 0.0550 15,500 -0.01(-15.38%)
Dec 21, 2021 0.0550 0.0650 0.0550 0.0650 55,339 +0.01(+8.33%)
Dec 20, 2021 0.0650 0.0650 0.0600 0.0600 229,500 +0.00(+0.00%)
Dec 16, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 15, 2021 0.0700 0.0700 0.0650 0.0650 124,000 -0.01(-7.14%)
Dec 14, 2021 0.0750 0.0750 0.0650 0.0700 511,450 -0.00(-6.67%)
Dec 13, 2021 0.0800 0.0800 0.0750 0.0750 175,300 +0.01(+25.00%)
Dec 10, 2021 0.0600 0.0600 0.0600 0.0600 154,000 +0.00(+0.00%)
Dec 09, 2021 0.0550 0.0600 0.0550 0.0600 153,550 +0.00(+0.00%)
Dec 08, 2021 0.0600 0.0650 0.0600 0.0600 43,300 +0.00(+9.09%)
Dec 07, 2021 0.0650 0.0700 0.0550 0.0550 316,274 -0.02(-21.43%)
Dec 06, 2021 0.0800 0.0800 0.0700 0.0700 77,830 -0.00(-6.67%)
Dec 03, 2021 0.0800 0.0800 0.0750 0.0750 106,000 -0.01(-6.25%)
Dec 02, 2021 0.0800 0.0900 0.0800 0.0800 15,100 -0.01(-15.79%)
Nov 30, 2021 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Nov 29, 2021 0.0650 0.1000 0.0650 0.1000 8,260 +0.01(+11.11%)
Nov 26, 2021 0.0900 0.0900 0.0900 0.0900 21,000 -0.01(-5.26%)
Nov 25, 2021 0.1000 0.1000 0.0950 0.0950 138,000 +0.01(+5.56%)
Nov 24, 2021 0.1200 0.1200 0.0900 0.0900 51,500 -0.01(-14.29%)
Nov 23, 2021 0.1500 0.1500 0.1050 0.1050 166,554 -0.01(-4.55%)
Nov 22, 2021 0.1400 0.1400 0.1100 0.1100 159,000 -0.01(-12.00%)
Nov 19, 2021 0.1200 0.1250 0.1200 0.1250 160,510 +0.01(+4.17%)
Nov 18, 2021 0.1150 0.1200 0.1150 0.1200 192,500 +0.00(+4.35%)
Nov 17, 2021 0.1200 0.1250 0.1100 0.1150 31,100 -0.01(-8.00%)
Nov 16, 2021 0.1350 0.1350 0.1150 0.1250 222,600 -0.01(-3.85%)
Nov 15, 2021 0.1000 0.1300 0.1000 0.1300 167,900 +0.03(+30.00%)
Nov 12, 2021 0.1000 0.1200 0.0950 0.1000 111,281 -0.00(-4.76%)
Nov 11, 2021 0.0950 0.1050 0.0900 0.1050 300,362 +0.02(+31.25%)
Nov 10, 2021 0.0900 0.0800 0.0800 28,000 +0.01(+14.29%)
Nov 09, 2021 0.0700 0.0750 0.0650 0.0700 165,601 +0.01(+7.69%)
Nov 08, 2021 0.0650 0.0750 0.0650 0.0650 229,460 -0.01(-13.33%)
Nov 04, 2021 0.0750 0.0750 0.0750 0.0750 100 +0.01(+15.38%)
Nov 03, 2021 0.0700 0.0700 0.0650 0.0650 472,605 +0.00(+0.00%)
Nov 02, 2021 0.0600 0.0750 0.0600 0.0650 189,364 +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.