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

Micromem Technologies Inc (CSE: MRM )

0.0300 UNCHANGED
Official Closing Price Updated: 2:31 PM EDT, May 22, 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 (%)
Oct 29, 2021 0.0650 0.0650 0.0600 0.0650 18,000 +0.01(+8.33%)
Oct 28, 2021 0.0650 0.0650 0.0600 0.0600 70,146 +0.00(+0.00%)
Oct 27, 2021 0.0650 0.0650 0.0600 0.0600 328,000 -0.01(-7.69%)
Oct 25, 2021 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2021 0.0650 0.0650 0.0650 0.0650 12,780 +0.00(+0.00%)
Oct 21, 2021 0.0650 0.0650 0.0600 0.0650 197,900 +0.00(+0.00%)
Oct 20, 2021 0.0650 0.0650 0.0650 0.0650 2,072 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0650 0.0600 0.0650 254,600 +0.00(+0.00%)
Oct 18, 2021 0.0650 0.0750 0.0650 0.0650 111,060 +0.00(+0.00%)
Oct 15, 2021 0.0650 0.0650 0.0600 0.0650 143,700 +0.00(+0.00%)
Oct 14, 2021 0.0700 0.0700 0.0650 0.0650 183,000 -0.01(-7.14%)
Oct 13, 2021 0.0750 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Oct 12, 2021 0.0650 0.0750 0.0650 0.0700 232,200 +0.01(+7.69%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0650 0.0650 227,534 -0.01(-13.33%)
Oct 05, 2021 0.0750 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 04, 2021 0.0750 0.0850 0.0750 0.0850 159,618 +0.01(+6.25%)
Oct 01, 2021 0.0750 0.0850 0.0750 0.0800 237,000 +0.00(+0.00%)
Sep 30, 2021 0.0750 0.0800 0.0750 0.0800 16,190 +0.01(+6.67%)
Sep 29, 2021 0.0800 0.0850 0.0750 0.0750 206,925 -0.01(-6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 800 -0.01(-5.88%)
Sep 24, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 22, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 21, 2021 0.0850 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Sep 20, 2021 0.0800 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Sep 17, 2021 0.0900 0.0900 0.0900 0.0900 174,000 +0.00(+5.88%)
Sep 16, 2021 0.0800 0.0900 0.0800 0.0850 418,754 -0.01(-10.53%)
Sep 15, 2021 0.0950 0.0950 0.0950 0.0950 54,000 +0.01(+11.76%)
Sep 14, 2021 0.0900 0.0900 0.0850 0.0850 43,600 -0.00(-5.56%)
Sep 13, 2021 0.0850 0.0900 0.0850 0.0900 12,400 +0.01(+12.50%)
Sep 10, 2021 0.0850 0.0850 0.0800 0.0800 139,000 -0.01(-5.88%)
Sep 09, 2021 0.0900 0.0900 0.0850 0.0850 135,500 -0.01(-10.53%)
Sep 07, 2021 0.0950 0.0950 0.0950 0.0950 320 +0.00(+0.00%)
Sep 02, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 30, 2021 0.0950 0.1150 0.0900 0.1100 76,750 -0.01(-8.33%)
Aug 27, 2021 0.1000 0.1200 0.0950 0.1200 258,363 +0.02(+20.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 60,500 +0.01(+11.11%)
Aug 25, 2021 0.0900 0.0900 0.0900 0.0900 9,000 +0.01(+12.50%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Aug 23, 2021 0.1000 0.1000 0.0900 0.0900 2,650 +0.01(+20.00%)
Aug 20, 2021 0.0700 0.0850 0.0700 0.0750 73,500 -0.01(-6.25%)
Aug 19, 2021 0.0900 0.0900 0.0800 0.0800 113,486 -0.01(-11.11%)
Aug 18, 2021 0.0950 0.0950 0.0900 0.0900 79,500 -0.01(-5.26%)
Aug 16, 2021 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 13, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 12, 2021 0.0900 0.0900 0.0900 0.0900 315,000 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0900 0.0900 121,500 +0.00(+0.00%)
Aug 10, 2021 0.0900 0.0950 0.0900 0.0900 160,000 -0.01(-10.00%)
Aug 09, 2021 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Aug 05, 2021 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +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.