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%)
Official Closing Price Updated: 2:34 PM 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, 2022 0.0600 0.0650 0.0600 0.0600 313,029 -0.01(-7.69%)
Feb 25, 2022 0.0600 0.0650 0.0600 0.0650 17,600 +0.00(+0.00%)
Feb 24, 2022 0.0600 0.0650 0.0600 0.0650 102,990 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0650 0.0650 178,500 -0.01(-7.14%)
Feb 22, 2022 0.0750 0.0750 0.0650 0.0700 182,320 +0.00(+0.00%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0700 0.0700 0.0700 77,864 -0.00(-6.67%)
Feb 15, 2022 0.0700 0.0750 0.0700 0.0750 33,000 -0.01(-6.25%)
Feb 14, 2022 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Feb 11, 2022 0.0700 0.0700 0.0700 0.0700 7,300 +0.01(+7.69%)
Feb 10, 2022 0.0700 0.0700 0.0650 0.0650 404,250 -0.01(-7.14%)
Feb 09, 2022 0.0800 0.0850 0.0700 0.0700 152,922 -0.01(-12.50%)
Feb 08, 2022 0.0800 0.0800 0.0800 0.0800 3,350 +0.00(+0.00%)
Feb 07, 2022 0.0700 0.0850 0.0700 0.0800 107,097 +0.01(+14.29%)
Feb 04, 2022 0.0800 0.0800 0.0700 0.0700 77,250 -0.01(-17.65%)
Feb 03, 2022 0.0800 0.0850 0.0800 0.0850 37,316 +0.01(+6.25%)
Feb 02, 2022 0.0800 0.0800 0.0800 0.0800 15,100 -0.01(-5.88%)
Feb 01, 2022 0.0750 0.0850 0.0750 0.0850 104,010 +0.01(+13.33%)
Jan 31, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Jan 26, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Jan 25, 2022 0.0800 0.0800 0.0700 0.0750 25,500 -0.01(-6.25%)
Jan 24, 2022 0.0750 0.0850 0.0750 0.0800 182,000 +0.01(+6.67%)
Jan 21, 2022 0.0750 0.0750 0.0700 0.0750 309,900 +0.00(+7.14%)
Jan 20, 2022 0.0700 0.0850 0.0650 0.0700 139,845 +0.00(+0.00%)
Jan 19, 2022 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Jan 18, 2022 0.0700 0.0750 0.0700 0.0700 86,130 +0.00(+0.00%)
Jan 17, 2022 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Jan 14, 2022 0.0700 0.0750 0.0700 0.0750 92,574 +0.00(+7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Jan 12, 2022 0.0750 0.0750 0.0700 0.0700 243,600 +0.00(+0.00%)
Jan 11, 2022 0.0800 0.0800 0.0700 0.0700 92,875 -0.00(-6.67%)
Jan 10, 2022 0.0650 0.0750 0.0600 0.0750 81,370 +0.00(+7.14%)
Jan 07, 2022 0.0650 0.0700 0.0650 0.0700 212,400 +0.01(+7.69%)
Jan 06, 2022 0.0700 0.0700 0.0650 0.0650 9,359 +0.00(+0.00%)
Jan 05, 2022 0.0700 0.0750 0.0650 0.0650 77,230 -0.01(-7.14%)
Jan 04, 2022 0.0700 0.0800 0.0650 0.0700 142,933 +0.01(+7.69%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0700 0.0700 0.0650 0.0650 103,500 -0.01(-7.14%)
Dec 29, 2021 0.0800 0.0800 0.0650 0.0700 238,627 -0.02(-22.22%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 23, 2021 0.0550 0.0700 0.0550 0.0700 110,500 +0.02(+27.27%)
Dec 22, 2021 0.0600 0.0600 0.0550 0.0550 15,500 -0.01(-15.38%)
Dec 21, 2021 0.0550 0.0650 0.0550 0.0650 55,339 +0.01(+8.33%)
Dec 20, 2021 0.0650 0.0650 0.0600 0.0600 229,500 +0.00(+0.00%)
Dec 16, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 15, 2021 0.0700 0.0700 0.0650 0.0650 124,000 -0.01(-7.14%)
Dec 14, 2021 0.0750 0.0750 0.0650 0.0700 511,450 -0.00(-6.67%)
Dec 13, 2021 0.0800 0.0800 0.0750 0.0750 175,300 +0.01(+25.00%)
Dec 10, 2021 0.0600 0.0600 0.0600 0.0600 154,000 +0.00(+0.00%)
Dec 09, 2021 0.0550 0.0600 0.0550 0.0600 153,550 +0.00(+0.00%)
Dec 08, 2021 0.0600 0.0650 0.0600 0.0600 43,300 +0.00(+9.09%)
Dec 07, 2021 0.0650 0.0700 0.0550 0.0550 316,274 -0.02(-21.43%)
Dec 06, 2021 0.0800 0.0800 0.0700 0.0700 77,830 -0.00(-6.67%)
Dec 03, 2021 0.0800 0.0800 0.0750 0.0750 106,000 -0.01(-6.25%)
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.