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 (%)
Dec 31, 2014 0.7100 0.7100 0.7100 300 +0.11(+18.33%)
Dec 30, 2014 0.6100 0.6100 0.6000 0.6000 12,000 -0.09(-13.04%)
Dec 29, 2014 0.6800 0.7100 0.6100 0.6900 13,550 +0.06(+9.52%)
Dec 24, 2014 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Dec 23, 2014 0.6700 0.6800 0.6300 0.6800 10,400 +0.02(+3.03%)
Dec 22, 2014 0.6600 0.6600 0.6600 0.6600 800 -0.04(-5.71%)
Dec 19, 2014 0.7000 0.7000 0.7000 0.7000 10,500 +0.08(+12.90%)
Dec 18, 2014 0.6200 0.6200 0.6200 0.6200 15,000 -0.14(-18.42%)
Dec 15, 2014 0.7600 0.7600 0.7600 0.7600 2,000 +0.01(+1.33%)
Dec 12, 2014 0.7200 0.7500 0.6100 0.7500 22,075 +0.00(+0.00%)
Dec 11, 2014 0.7500 0.7500 0.7500 0.7500 24,500 +0.05(+7.14%)
Dec 10, 2014 0.7400 0.7400 0.6800 0.7000 90,000 -0.05(-6.67%)
Dec 09, 2014 0.7500 0.7500 0.7500 0.7500 10,000 -0.03(-3.85%)
Dec 08, 2014 0.7400 0.7800 0.7400 0.7800 17,600 +0.04(+5.41%)
Dec 05, 2014 0.7800 0.7800 0.7400 0.7400 2,360 -0.01(-1.33%)
Dec 04, 2014 0.7200 0.7500 0.7200 0.7500 16,500 +0.03(+4.17%)
Dec 03, 2014 0.7600 0.7600 0.7200 0.7200 1,500 -0.06(-7.69%)
Dec 02, 2014 0.7100 0.7800 0.7100 0.7800 17,686 -0.02(-2.50%)
Dec 01, 2014 0.7600 0.8000 0.7400 0.8000 20,500 +0.00(+0.00%)
Nov 28, 2014 0.7900 0.8000 0.6800 0.8000 23,500 +0.05(+6.67%)
Nov 26, 2014 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Nov 25, 2014 0.7600 0.7700 0.7500 0.7600 79,550 -0.04(-5.00%)
Nov 24, 2014 0.8000 0.8000 0.8000 0.8000 57,000 +0.02(+2.56%)
Nov 21, 2014 0.8200 0.8300 0.7800 0.7800 10,040 -0.02(-2.50%)
Nov 20, 2014 0.8300 0.8300 0.8000 0.8000 6,700 +0.00(+0.00%)
Nov 19, 2014 0.8000 0.8000 0.8000 0.8000 7,800 -0.02(-2.44%)
Nov 18, 2014 0.8700 0.8700 0.8200 0.8200 5,852 +0.06(+7.89%)
Nov 17, 2014 0.8300 0.8300 0.7600 0.7600 93,346 -0.09(-10.59%)
Nov 14, 2014 0.8500 0.8500 0.8500 0.8500 5,000 +0.05(+6.25%)
Nov 13, 2014 0.8700 0.9000 0.8000 0.8000 30,000 -0.05(-5.88%)
Nov 12, 2014 0.8400 0.8500 0.8400 0.8500 7,000 +0.05(+6.25%)
Nov 11, 2014 0.8700 0.8700 0.8000 0.8000 1,000 -0.07(-8.05%)
Nov 10, 2014 0.8700 0.8700 0.8400 0.8700 21,000 +0.04(+4.82%)
Nov 07, 2014 0.8300 0.8300 0.8300 0.8300 5,200 +0.02(+2.47%)
Nov 06, 2014 0.8800 0.8800 0.8100 0.8100 36,420 -0.07(-7.95%)
Nov 05, 2014 0.8800 0.8800 0.8700 0.8800 10,250 +0.02(+2.33%)
Nov 04, 2014 0.8600 0.8600 0.8600 0.8600 900 +0.05(+6.17%)
Nov 03, 2014 0.8200 0.8600 0.8100 0.8100 19,090 +0.07(+9.46%)
Oct 31, 2014 0.6000 0.7400 0.6000 0.7400 29,230 +0.09(+13.85%)
Oct 30, 2014 0.6500 0.6500 0.6500 0.6500 11,112 +0.02(+3.17%)
Oct 29, 2014 0.6500 0.6800 0.6300 0.6300 10,500 +0.10(+18.87%)
Oct 28, 2014 0.6500 0.6500 0.5300 0.5300 1,100 -0.02(-3.64%)
Oct 27, 2014 0.5500 0.6500 0.5500 0.5500 35,650 -0.03(-5.17%)
Oct 24, 2014 0.5100 0.6200 0.5000 0.5800 19,800 -0.02(-3.33%)
Oct 23, 2014 0.5500 0.6200 0.4550 0.6000 20,700 +0.02(+3.45%)
Oct 22, 2014 0.5800 0.5800 0.5800 0.5800 10,200 -0.04(-6.45%)
Oct 21, 2014 0.7000 0.7000 0.6200 0.6200 7,500 -0.08(-11.43%)
Oct 20, 2014 0.6100 0.7000 0.6100 0.7000 27,500 +0.12(+20.69%)
Oct 17, 2014 0.5700 0.6500 0.5600 0.5800 10,100 -0.01(-1.69%)
Oct 16, 2014 0.5000 0.5900 0.5000 0.5900 8,600 -0.01(-1.67%)
Oct 10, 2014 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 09, 2014 0.5700 0.5700 0.5500 0.5500 27,500 -0.05(-8.33%)
Oct 08, 2014 0.5700 0.6000 0.5700 0.6000 11,500 +0.05(+9.09%)
Oct 07, 2014 0.5900 0.6000 0.5500 0.5500 10,705 -0.05(-8.33%)
Oct 06, 2014 0.6000 0.6000 0.6000 0.6000 20,000 -0.05(-7.69%)
Oct 03, 2014 0.6000 0.6500 0.6000 0.6500 17,500 +0.05(+8.33%)
Oct 02, 2014 0.5700 0.6000 0.5500 0.6000 9,000 -0.03(-4.76%)
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.