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 (%)
Nov 29, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Nov 28, 2013 0.4400 0.4400 0.4400 0.4400 2,900 -0.06(-12.00%)
Nov 27, 2013 0.5500 0.5500 0.5000 0.5000 87,627 +0.00(+0.00%)
Nov 26, 2013 0.5900 0.5900 0.5000 0.5000 133,720 -0.07(-12.28%)
Nov 25, 2013 0.5700 0.5700 0.5700 0.5700 70,000 +0.04(+7.55%)
Nov 22, 2013 0.5400 0.5400 0.5300 0.5300 22,500 +0.06(+11.58%)
Nov 21, 2013 0.4750 0.4750 0.4750 0.4750 6,000 +0.01(+2.15%)
Nov 20, 2013 0.5000 0.5000 0.4650 0.4650 26,965 -0.03(-7.00%)
Nov 19, 2013 0.5300 0.5300 0.5000 0.5000 87,600 -0.01(-1.96%)
Nov 18, 2013 0.5100 0.5100 0.5100 0.5100 2,000 -0.02(-3.77%)
Nov 15, 2013 0.5300 0.5300 0.5300 0.5300 3,500 +0.03(+6.00%)
Nov 14, 2013 0.4800 0.5000 0.4800 0.5000 14,500 -0.03(-5.66%)
Nov 13, 2013 0.5300 0.5300 0.5300 0.5300 6,500 +0.00(+0.00%)
Nov 12, 2013 0.5300 0.5300 0.5300 0.5300 2,000 +0.03(+6.00%)
Nov 07, 2013 0.5000 0.5000 0.5000 0 +0.07(+14.94%)
Nov 06, 2013 0.5000 0.5000 0.4350 0.4350 3,000 -0.04(-9.37%)
Nov 05, 2013 0.4850 0.4850 0.4800 0.4800 13,000 -0.01(-1.03%)
Nov 04, 2013 0.4750 0.4850 0.4750 0.4850 19,100 -0.02(-3.00%)
Nov 01, 2013 0.5000 0.5000 0.5000 0.5000 7,300 +0.05(+12.36%)
Oct 30, 2013 0.4450 0.4450 0.4450 0 -0.04(-8.25%)
Oct 29, 2013 0.4850 0.4850 0.4850 0.4850 9,000 -0.05(-8.49%)
Oct 28, 2013 0.5800 0.5800 0.4900 0.5300 24,000 -0.02(-3.64%)
Oct 25, 2013 0.4950 0.5500 0.4750 0.5500 63,500 +0.08(+17.02%)
Oct 24, 2013 0.5000 0.5000 0.4700 0.4700 40,500 +0.02(+4.44%)
Oct 23, 2013 0.4500 0.4700 0.4500 0.4500 45,400 +0.00(+0.00%)
Oct 22, 2013 0.4350 0.4500 0.4350 0.4500 22,000 +0.05(+12.50%)
Oct 21, 2013 0.4000 0.4000 0.3800 0.4000 135,000 -0.04(-9.09%)
Oct 18, 2013 0.4400 0.4400 0.4200 0.4400 3,000 +0.06(+15.79%)
Oct 17, 2013 0.3650 0.3800 0.3650 0.3800 6,000 +0.01(+2.70%)
Oct 16, 2013 0.5000 0.5000 0.3700 0.3700 161,500 -0.03(-7.50%)
Oct 15, 2013 0.4600 0.5400 0.4000 0.4000 298,500 -0.09(-18.37%)
Oct 11, 2013 0.4900 0.4900 0.4900 0 -0.07(-12.50%)
Oct 10, 2013 0.7500 0.7500 0.3800 0.5600 244,883 -0.06(-9.68%)
Oct 09, 2013 0.3600 0.6200 0.3600 0.6200 100,241 +0.29(+90.77%)
Oct 08, 2013 0.2950 0.3500 0.2850 0.3250 47,500 +0.09(+35.42%)
Oct 07, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Oct 02, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 25, 2013 0.2200 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Sep 24, 2013 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Sep 23, 2013 0.2000 0.2200 0.2000 0.2000 34,000 +0.01(+2.56%)
Sep 20, 2013 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Sep 19, 2013 0.1900 0.2000 0.1900 0.2000 40,000 -0.01(-4.76%)
Sep 18, 2013 0.2000 0.2100 0.2000 0.2100 40,000 +0.00(+0.00%)
Sep 17, 2013 0.2150 0.2150 0.2100 0.2100 9,347 -0.01(-2.33%)
Sep 11, 2013 0.2150 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Sep 10, 2013 0.2150 0.2150 0.1900 0.1900 28,000 +0.01(+5.56%)
Sep 09, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-12.20%)
Sep 05, 2013 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
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.