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%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Oct 31, 2023 0.0800 0.0800 100 +0.01(+14.29%)
Oct 30, 2023 0.0800 0.0800 0.0700 0.0700 53,001 +0.00(+0.00%)
Oct 27, 2023 0.0800 0.0850 0.0700 0.0700 74,540 -0.01(-17.65%)
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Oct 25, 2023 0.0800 0.0950 0.0800 0.0950 12,006 +0.01(+11.76%)
Oct 24, 2023 0.0800 0.0850 0.0750 0.0850 28,500 +0.01(+6.25%)
Oct 23, 2023 0.0850 0.0850 0.0800 0.0800 51,000 +0.00(+0.00%)
Oct 20, 2023 0.0800 0.0900 0.0800 0.0800 57,500 -0.01(-5.88%)
Oct 19, 2023 0.0900 0.0900 0.0800 0.0850 97,198 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0950 0.0800 0.0850 83,153 +0.01(+6.25%)
Oct 17, 2023 0.0850 0.0850 0.0800 0.0800 182,000 -0.01(-5.88%)
Oct 16, 2023 0.1000 0.1050 0.0850 0.0850 117,110 +0.00(+0.00%)
Oct 13, 2023 0.0950 0.0950 0.0850 0.0850 89,000 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.0850 0.0850 0.0850 14,500 -0.00(-5.56%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Oct 06, 2023 0.0850 0 +0.01(+6.25%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-5.88%)
Oct 04, 2023 0.1050 0.1050 0.0850 0.0850 69,000 -0.01(-15.00%)
Oct 03, 2023 0.1000 0.1000 0.1000 0.1000 18,500 +0.00(+0.00%)
Oct 02, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Sep 28, 2023 0.0950 0.1000 1,000 +0.01(+17.65%)
Sep 27, 2023 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Sep 25, 2023 0.0850 0.0850 0.0850 0.0850 1,800 +0.01(+6.25%)
Sep 22, 2023 0.0800 0.0800 0.0800 0.0800 14,612 +0.00(+0.00%)
Sep 21, 2023 0.0850 0.0850 0.0800 0.0800 34,000 -0.01(-5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 107,000 -0.00(-5.56%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Sep 15, 2023 0.1000 0 +0.00(+0.00%)
Sep 14, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 13, 2023 0.0850 0.1000 0.0850 0.0950 69,000 -0.01(-5.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 11, 2023 0.0800 0.1000 0.0800 0.1000 56,250 -0.00(-4.76%)
Sep 08, 2023 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Sep 06, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Aug 31, 2023 0.1100 0 +0.01(+4.76%)
Aug 30, 2023 0.1050 0.1050 0.1050 0.1050 11,250 +0.00(+0.00%)
Aug 29, 2023 0.1050 0.1100 0.0850 0.1050 29,100 -0.01(-8.70%)
Aug 28, 2023 0.1000 0.1150 0.1000 0.1150 1,500 +0.00(+0.00%)
Aug 25, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+9.52%)
Aug 24, 2023 0.1000 0.1050 0.1000 0.1050 49,600 -0.01(-8.70%)
Aug 23, 2023 0.1100 0.1150 0.1100 0.1150 132,500 +0.00(+0.00%)
Aug 22, 2023 0.1000 0.1150 0.0900 0.1150 51,700 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1150 0.1000 0.1150 23,700 +0.01(+9.52%)
Aug 18, 2023 0.1100 0.1100 0.1000 0.1050 57,900 +0.00(+0.00%)
Aug 17, 2023 0.1150 0.1150 0.1050 0.1050 14,500 -0.01(-8.70%)
Aug 16, 2023 0.1100 0.1150 0.1000 0.1150 28,000 +0.00(+0.00%)
Aug 14, 2023 0.1150 0.1150 229 -0.00(-4.17%)
Aug 11, 2023 0.1050 0.1200 0.1050 0.1200 36,000 +0.00(+4.35%)
Aug 10, 2023 0.1200 0.1300 0.1150 0.1150 54,475 -0.01(-11.54%)
Aug 09, 2023 0.1250 0.1300 0.1200 0.1300 29,000 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Aug 03, 2023 0.1300 0 +0.00(+0.00%)
Aug 02, 2023 0.1350 0.1350 0.1300 0.1300 165,680 +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.