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 (%)
Feb 28, 2013 0.2200 0.2000 0.2000 0.2000 3,553 +0.02(+11.11%)
Feb 27, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 26, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.04(-18.18%)
Feb 22, 2013 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+4.76%)
Feb 21, 2013 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Feb 20, 2013 0.2200 0.2200 0.2000 0.2100 47,888 +0.01(+5.00%)
Feb 19, 2013 0.2000 0.2000 0.2000 0.2000 10,500 +0.00(+0.00%)
Feb 14, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 13, 2013 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Feb 08, 2013 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 07, 2013 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-6.25%)
Feb 05, 2013 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Feb 04, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+5.13%)
Feb 01, 2013 0.2000 0.2000 0.1950 0.1950 28,000 +0.00(+0.00%)
Jan 31, 2013 0.2150 0.2150 0.1950 0.1950 72,500 -0.04(-15.22%)
Jan 29, 2013 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jan 25, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 23, 2013 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Jan 18, 2013 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jan 17, 2013 0.3000 0.3000 0.2050 0.2200 6,000 -0.08(-26.67%)
Jan 16, 2013 0.2250 0.3400 0.2200 0.3000 52,528 +0.07(+30.43%)
Jan 15, 2013 0.1900 0.2300 0.1900 0.2300 4,610 +0.02(+9.52%)
Jan 14, 2013 0.2000 0.2100 0.2000 0.2100 17,000 -0.01(-2.33%)
Jan 08, 2013 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jan 07, 2013 0.2000 0.2000 0.2000 0.2000 8,000 -0.03(-13.04%)
Jan 04, 2013 0.2050 0.2400 0.2050 0.2300 14,000 +0.05(+24.32%)
Jan 02, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Dec 31, 2012 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Dec 27, 2012 0.1950 0.1950 0.1950 0.1950 4,000 +0.04(+25.81%)
Dec 24, 2012 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Dec 14, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 12, 2012 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 11, 2012 0.1200 0.1700 0.1200 0.1700 12,000 +0.04(+30.77%)
Dec 07, 2012 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 05, 2012 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-25.00%)
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.