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 (%)
May 24, 2024 0.0250 0.0250 0.0200 0.0200 76,933 -0.01(-20.00%)
May 23, 2024 0.0250 0.0250 0.0200 0.0250 147,000 -0.00(-16.67%)
May 22, 2024 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
May 21, 2024 0.0300 0.0300 0.0300 0.0300 22,009 +0.00(+0.00%)
May 17, 2024 0.0300 0 +0.00(+0.00%)
May 16, 2024 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
May 15, 2024 0.0300 0.0350 0.0300 0.0300 72,000 +0.00(+0.00%)
May 14, 2024 0.0300 0.0300 0.0300 0.0300 653,295 -0.01(-14.29%)
May 13, 2024 0.0350 0.0350 0.0350 0.0350 180,000 -0.00(-12.50%)
May 10, 2024 0.0500 0.0500 0.0400 0.0400 149,600 +0.00(+0.00%)
May 09, 2024 0.0450 0.0450 0.0400 0.0400 2,000 +0.00(+14.29%)
May 08, 2024 0.0400 0.0450 0.0350 0.0350 281,000 +0.00(+0.00%)
May 07, 2024 0.0350 0.0350 0.0350 0.0350 83,000 -0.00(-12.50%)
May 06, 2024 0.0400 0.0400 0.0300 0.0400 729,000 +0.00(+14.29%)
May 03, 2024 0.0300 0.0350 0.0300 0.0350 491,000 +0.01(+16.67%)
May 02, 2024 0.0300 0.0300 0.0300 0.0300 97,000 +0.00(+0.00%)
May 01, 2024 0.0300 0.0300 0.0300 0.0300 234,000 +0.00(+0.00%)
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 251,040 -0.01(-25.00%)
Apr 26, 2024 0.0400 0 +0.00(+0.00%)
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0500 0.0400 0.0400 1,023,000 -0.00(-11.11%)
Apr 23, 2024 0.0450 0.0500 0.0450 0.0450 19,090 +0.00(+12.50%)
Apr 22, 2024 0.0600 0.0600 0.0400 0.0400 26,763 -0.01(-20.00%)
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 78,000 +0.01(+25.00%)
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Apr 16, 2024 0.0450 0.0500 0.0450 0.0500 51,000 -0.01(-16.67%)
Apr 12, 2024 0.0600 0 +0.01(+20.00%)
Apr 11, 2024 0.0550 0.0550 0.0500 0.0500 12,000 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0500 0.0500 58,000 -0.01(-16.67%)
Apr 09, 2024 0.0550 0.0600 0.0550 0.0600 54,000 +0.00(+9.09%)
Apr 08, 2024 0.0600 0.0650 0.0550 0.0550 61,000 -0.00(-8.33%)
Apr 05, 2024 0.0550 0.0600 0.0550 0.0600 49,000 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0600 0.0600 0.0600 75,100 -0.01(-14.29%)
Apr 02, 2024 0.0700 0.0700 0.0700 0.0700 150,715 +0.01(+7.69%)
Mar 28, 2024 0.0650 0 -0.01(-7.14%)
Mar 27, 2024 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Mar 26, 2024 0.0700 0.0700 0.0600 0.0700 61,000 +0.00(+0.00%)
Mar 22, 2024 0.0700 0 -0.00(-6.67%)
Mar 21, 2024 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Mar 20, 2024 0.0800 0.0800 0.0700 0.0700 88,000 -0.00(-6.67%)
Mar 19, 2024 0.0900 0.0900 0.0750 0.0750 209,645 -0.01(-11.76%)
Mar 18, 2024 0.0800 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Mar 14, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Mar 13, 2024 0.0900 0.0900 0.0850 0.0850 116,294 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.0900 0.0850 0.0850 247,182 -0.01(-10.53%)
Mar 11, 2024 0.0950 0.0950 0.0950 0.0950 52,673 +0.01(+11.76%)
Mar 08, 2024 0.0850 0.0850 0.0850 0.0850 39,000 -0.00(-5.56%)
Mar 07, 2024 0.0950 0.0950 0.0850 0.0900 118,600 -0.01(-5.26%)
Mar 05, 2024 0.0950 0.0950 0 +0.01(+11.76%)
Mar 04, 2024 0.0900 0.0900 0.0850 0.0850 6,000 -0.01(-10.53%)
Mar 01, 2024 0.0900 0.1000 0.0900 0.0950 58,000 +0.01(+5.56%)
Feb 29, 2024 0.0900 0.0950 0.0900 0.0900 212,000 +0.00(+0.00%)
Feb 28, 2024 0.0900 0.0950 0.0800 0.0900 8,000 -0.01(-5.26%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Feb 26, 2024 0.1000 0.1000 0.0850 0.0900 235,415 +0.00(+5.88%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Feb 22, 2024 0.0850 0.0900 0.0850 0.0900 28,500 +0.00(+0.00%)
Feb 21, 2024 0.0900 0.0900 0.0900 0.0900 37,123 -0.01(-5.26%)
Feb 20, 2024 0.0900 0.0950 0.0900 0.0950 125,811 +0.00(+0.00%)
Feb 16, 2024 0.0950 0 +0.00(+0.00%)
Feb 15, 2024 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
Feb 13, 2024 0.0950 0.0950 0 -0.01(-9.52%)
Feb 12, 2024 0.1000 0.1050 0.1000 0.1050 164,090 +0.00(+5.00%)
Feb 09, 2024 0.0950 0.1000 0.0950 0.1000 173,061 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.0950 0.1000 174,490 +0.00(+0.00%)
Feb 07, 2024 0.1050 0.1050 0.1000 0.1000 50,517 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Feb 05, 2024 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Feb 02, 2024 0.1000 0.1000 0.0950 0.0950 15,739 -0.01(-5.00%)
Feb 01, 2024 0.0950 0.1000 0.0950 0.1000 17,500 +0.00(+0.00%)
Jan 31, 2024 0.1000 0.1050 0.1000 0.1000 154,000 +0.00(+0.00%)
Jan 30, 2024 0.1050 0.1050 0.0950 0.1000 50,000 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Jan 26, 2024 0.1050 0.1050 0.1050 0.1050 52,550 +0.00(+0.00%)
Jan 25, 2024 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Jan 24, 2024 0.1100 0.1100 0.1100 0.1100 300,000 +0.01(+4.76%)
Jan 23, 2024 0.0950 0.1050 0.0950 0.1050 78,970 +0.00(+5.00%)
Jan 22, 2024 0.1100 0.1100 0.1000 0.1000 373,000 -0.01(-9.09%)
Jan 19, 2024 0.1000 0.1100 0.1000 0.1100 174,330 +0.00(+0.00%)
Jan 18, 2024 0.1050 0.1100 0.1000 0.1100 135,275 +0.01(+4.76%)
Jan 17, 2024 0.1050 0.1050 0.1000 0.1050 169,400 -0.01(-12.50%)
Jan 16, 2024 0.0900 0.1200 0.0900 0.1200 639,250 +0.02(+20.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1000 0.0950 0.1000 143,500 -0.00(-4.76%)
Jan 11, 2024 0.1000 0.1050 0.1000 0.1050 130,000 +0.00(+0.00%)
Jan 10, 2024 0.1000 0.1050 0.1000 0.1050 58,500 +0.00(+5.00%)
Jan 09, 2024 0.1000 0.1050 0.0900 0.1000 73,950 -0.00(-4.76%)
Jan 08, 2024 0.1000 0.1050 0.1000 0.1050 176,000 +0.00(+5.00%)
Jan 05, 2024 0.1000 0.1000 0.1000 0.1000 85,820 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.0950 0.1000 69,000 -0.00(-4.76%)
Jan 03, 2024 0.1050 0.1050 0.1000 0.1050 194,000 +0.01(+10.53%)
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.