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%)
Streaming Delayed 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 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 10,300 -0.01(-3.70%)
Dec 27, 2017 0.1250 0.1350 0.1250 0.1350 15,509 +0.01(+3.85%)
Dec 22, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 21, 2017 0.1400 0.1400 0.1400 0.1400 19,437 +0.01(+7.69%)
Dec 20, 2017 0.1300 0.1300 0.1300 0.1300 22,500 -0.01(-3.70%)
Dec 19, 2017 0.1350 0.1350 0.1150 0.1350 123,754 +0.01(+8.00%)
Dec 18, 2017 0.1250 0.1250 0.1250 0.1250 2,861 -0.01(-7.41%)
Dec 15, 2017 0.1350 0.1350 0.1350 0.1350 25,399 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1350 0.1350 0.1350 76,500 +0.00(+0.00%)
Dec 13, 2017 0.1350 0.1350 0.1350 0.1350 66,421 +0.00(+0.00%)
Dec 12, 2017 0.1400 0.1400 0.1350 0.1350 4,241 -0.01(-3.57%)
Dec 11, 2017 0.1350 0.1400 0.1350 0.1400 47,900 +0.01(+7.69%)
Dec 08, 2017 0.1300 0.1300 0.1300 0.1300 1,310 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 05, 2017 0.1500 0.1500 0.1400 0.1400 246,000 -0.01(-6.67%)
Dec 04, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1500 0.1400 0.1500 703,437 +0.00(+0.00%)
Nov 30, 2017 0.1500 0.1500 0.1500 0.1500 106,034 +0.00(+0.00%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 107,500 +0.00(+0.00%)
Nov 28, 2017 0.1600 0.1600 0.1500 0.1500 139,571 -0.02(-9.09%)
Nov 27, 2017 0.1600 0.1650 0.1600 0.1650 19,000 +0.01(+6.45%)
Nov 24, 2017 0.1550 0.1800 0.1550 0.1550 110,250 -0.01(-3.13%)
Nov 23, 2017 0.1550 0.1600 0.1550 0.1600 317,200 +0.02(+10.34%)
Nov 22, 2017 0.1450 0.1450 0.1450 0.1450 15,500 -0.01(-3.33%)
Nov 21, 2017 0.1400 0.1500 0.1400 0.1500 55,000 +0.01(+7.14%)
Nov 20, 2017 0.1400 0.1400 0.1400 0.1400 9,176 +0.00(+0.00%)
Nov 17, 2017 0.1400 0.1400 0.1400 0.1400 57,899 +0.00(+0.00%)
Nov 16, 2017 0.1300 0.1550 0.1300 0.1400 85,000 +0.00(+0.00%)
Nov 15, 2017 0.1350 0.1550 0.1350 0.1400 46,701 +0.02(+16.67%)
Nov 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 09, 2017 0.1200 0.1200 0.1200 0.1200 8,909 -0.01(-7.69%)
Nov 08, 2017 0.1400 0.1400 0.1200 0.1300 20,000 -0.02(-16.13%)
Nov 07, 2017 0.1500 0.1550 0.1400 0.1550 35,000 +0.02(+19.23%)
Nov 06, 2017 0.1500 0.1500 0.1300 0.1300 55,000 -0.02(-13.33%)
Nov 03, 2017 0.1300 0.1500 0.1300 0.1500 43,000 -0.01(-3.23%)
Nov 02, 2017 0.1350 0.1550 0.1350 0.1550 96,425 +0.01(+6.90%)
Nov 01, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.02(-9.38%)
Oct 31, 2017 0.1600 0.1700 0.1300 0.1600 114,097 +0.00(+0.00%)
Oct 30, 2017 0.1500 0.1600 0.1300 0.1600 98,500 +0.00(+0.00%)
Oct 27, 2017 0.1500 0.1600 0.1500 0.1600 119,649 +0.03(+23.08%)
Oct 25, 2017 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Oct 24, 2017 0.1550 0.1550 0.1550 0.1550 12,000 -0.01(-3.13%)
Oct 20, 2017 0.1600 0.1600 0.1600 101 +0.00(+0.00%)
Oct 19, 2017 0.1600 0.1600 0.1600 0.1600 22,000 +0.01(+6.67%)
Oct 18, 2017 0.1700 0.1700 0.1500 0.1500 64,835 -0.01(-3.23%)
Oct 17, 2017 0.1550 0.1550 0.1550 0.1550 110,076 -0.01(-6.06%)
Oct 13, 2017 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Oct 12, 2017 0.1850 0.1850 0.1850 0.1850 26,200 +0.00(+0.00%)
Oct 10, 2017 0.1850 0.1850 0.1850 450 -0.01(-2.63%)
Oct 06, 2017 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Oct 05, 2017 0.1550 0.1550 0.1550 0.1550 4,250 -0.01(-6.06%)
Oct 04, 2017 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-2.94%)
Oct 03, 2017 0.1500 0.1700 0.1500 0.1700 6,979 +0.03(+17.24%)
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.