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 (%)
Dec 30, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 29, 2015 0.4800 0.4800 0.4300 0.4300 22,391 +0.02(+4.88%)
Dec 22, 2015 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Dec 21, 2015 0.4300 0.4300 0.4300 0.4300 5,000 -0.05(-10.42%)
Dec 18, 2015 0.4800 0.4800 0.3500 0.4800 33,500 +0.08(+20.00%)
Dec 17, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+6.67%)
Dec 16, 2015 0.4200 0.4200 0.3750 0.3750 26,000 -0.07(-14.77%)
Dec 15, 2015 0.4500 0.4500 0.3900 0.4400 38,400 -0.05(-10.20%)
Dec 14, 2015 0.4900 0.4900 0.4900 0.4900 10,000 +0.01(+2.08%)
Dec 11, 2015 0.4650 0.4800 0.4500 0.4800 29,167 -0.06(-11.11%)
Dec 10, 2015 0.4650 0.5400 0.4650 0.5400 4,000 +0.04(+8.00%)
Dec 09, 2015 0.5000 0.5000 0.5000 0.5000 10,000 +0.03(+7.53%)
Dec 08, 2015 0.5100 0.5500 0.4650 0.4650 22,100 -0.03(-7.00%)
Dec 07, 2015 0.4900 0.5000 0.4850 0.5000 11,051 +0.02(+3.09%)
Dec 04, 2015 0.5000 0.5000 0.4850 0.4850 14,997 +0.00(+0.00%)
Dec 03, 2015 0.5500 0.5500 0.4850 0.4850 26,500 +0.03(+7.78%)
Dec 02, 2015 0.4600 0.4600 0.4500 0.4500 3,600 -0.02(-4.26%)
Dec 01, 2015 0.5500 0.5500 0.4700 0.4700 3,327 -0.09(-16.07%)
Nov 30, 2015 0.5000 0.5600 0.5000 0.5600 18,186 +0.10(+21.74%)
Nov 26, 2015 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Nov 25, 2015 0.4600 0.4650 0.4550 0.4650 15,850 +0.01(+1.09%)
Nov 24, 2015 0.5200 0.5800 0.4600 0.4600 12,163 -0.07(-13.21%)
Nov 20, 2015 0.4700 0.5800 0.4700 0.5300 7,000 +0.07(+15.22%)
Nov 19, 2015 0.4600 0.4600 0.4600 0.4600 560 -0.09(-16.36%)
Nov 18, 2015 0.5600 0.5700 0.5500 0.5500 11,400 -0.03(-5.17%)
Nov 17, 2015 0.5800 0.5800 0.5800 0.5800 10,000 +0.11(+24.73%)
Nov 16, 2015 0.5500 0.5700 0.4650 0.4650 34,500 -0.11(-19.83%)
Nov 13, 2015 0.5800 0.5800 0.5800 0.5800 5,200 +0.06(+11.54%)
Nov 11, 2015 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Nov 10, 2015 0.4500 0.4500 0.4500 0.4500 2,060 -0.01(-2.17%)
Nov 06, 2015 0.4600 0.4600 0.4600 0 -0.13(-22.03%)
Nov 05, 2015 0.5200 0.5900 0.5200 0.5900 3,500 +0.19(+47.50%)
Nov 04, 2015 0.4600 0.4600 0.4000 0.4000 8,150 -0.07(-13.98%)
Nov 03, 2015 0.4650 0.4650 0.4650 0.4650 4,000 -0.03(-7.00%)
Nov 02, 2015 0.5200 0.5200 0.5000 0.5000 2,500 +0.01(+2.04%)
Oct 29, 2015 0.4900 0.4900 0.4900 600 +0.04(+10.11%)
Oct 27, 2015 0.4450 0.4450 0.4450 0 -0.05(-11.00%)
Oct 26, 2015 0.5000 0.5000 0.5000 0.5000 3,151 -0.05(-9.09%)
Oct 23, 2015 0.5500 0.5500 0.5500 0.5500 4,356 +0.05(+10.00%)
Oct 22, 2015 0.6000 0.6000 0.4700 0.5000 44,025 -0.05(-9.09%)
Oct 21, 2015 0.5500 0.5500 0.5500 0.5500 17,580 +0.00(+0.00%)
Oct 20, 2015 0.5500 0.5500 0.5500 0.5500 549 -0.01(-1.79%)
Oct 16, 2015 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Oct 14, 2015 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Oct 13, 2015 0.5200 0.5600 0.4700 0.4700 32,640 -0.06(-11.32%)
Oct 08, 2015 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Oct 06, 2015 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 05, 2015 0.4650 0.5400 0.4650 0.5400 5,300 +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.