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
Streaming Delayed 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 (%)
Mar 31, 2014 0.8500 0.8500 0.8300 0.8300 30,000 +0.00(+0.00%)
Mar 27, 2014 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 26, 2014 0.8300 0.8300 0.8300 0.8300 2,000 -0.01(-1.19%)
Mar 25, 2014 0.8400 0.8400 0.8400 0.8400 10,000 +0.00(+0.00%)
Mar 24, 2014 0.8700 0.8700 0.8400 0.8400 30,000 -0.03(-3.45%)
Mar 21, 2014 0.8600 0.8700 0.8400 0.8700 26,350 +0.02(+2.35%)
Mar 20, 2014 0.8000 0.8600 0.8000 0.8500 2,830 -0.01(-1.16%)
Mar 19, 2014 0.8600 0.8600 0.8600 0.8600 8,000 -0.02(-2.27%)
Mar 18, 2014 0.8800 0.8800 0.8800 0.8800 1,000 +0.08(+10.00%)
Mar 17, 2014 0.8500 0.8500 0.8000 0.8000 40,000 -0.05(-5.88%)
Mar 14, 2014 0.8600 0.8600 0.8400 0.8500 44,000 +0.00(+0.00%)
Mar 13, 2014 0.8500 0.8500 0.8500 0.8500 12,000 -0.10(-10.53%)
Mar 12, 2014 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
Mar 11, 2014 0.9500 0.9500 0.9500 0.9500 645 -0.02(-2.06%)
Mar 07, 2014 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Mar 06, 2014 1.000 1.000 0.9600 1.000 18,000 +0.07(+7.53%)
Mar 05, 2014 0.9400 0.9400 0.9300 0.9300 8,000 +0.03(+3.33%)
Mar 04, 2014 0.9000 0.9000 0.9000 0.9000 500 +0.05(+5.88%)
Mar 03, 2014 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Feb 28, 2014 0.8500 0.8500 0.8500 0.8500 1,100 -0.02(-2.30%)
Feb 27, 2014 0.9000 0.9500 0.8700 0.8700 27,100 -0.14(-13.86%)
Feb 26, 2014 0.8300 1.030 0.8300 1.010 5,700 +0.18(+21.69%)
Feb 25, 2014 0.8500 0.8500 0.8200 0.8300 39,000 -0.07(-7.78%)
Feb 24, 2014 1.040 1.040 0.9000 0.9000 10,380 -0.10(-10.00%)
Feb 21, 2014 0.8900 1.000 0.8900 1.000 33,000 +0.12(+13.64%)
Feb 20, 2014 0.8800 0.8800 0.8800 0.8800 2,500 +0.01(+1.15%)
Feb 19, 2014 0.9200 0.9200 0.8700 0.8700 6,000 -0.09(-9.37%)
Feb 18, 2014 0.9600 0.9600 0.9600 0.9600 2,000 +0.03(+3.23%)
Feb 14, 2014 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Feb 13, 2014 0.9000 0.9000 0.8900 0.8900 17,830 -0.08(-8.25%)
Feb 10, 2014 0.9700 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Feb 07, 2014 0.9400 0.9400 0.9400 0.9400 500 -0.04(-4.08%)
Feb 06, 2014 1.140 1.140 0.9500 0.9800 40,700 -0.12(-10.91%)
Feb 05, 2014 1.100 1.100 1.100 1.100 2,800 +0.00(+0.00%)
Feb 04, 2014 1.090 1.160 1.090 1.100 6,040 -0.06(-5.17%)
Feb 03, 2014 1.160 1.160 1.160 1.160 2,153 +0.00(+0.00%)
Jan 31, 2014 1.160 1.160 1.160 1.160 1,000 -0.11(-8.66%)
Jan 30, 2014 1.250 1.270 1.200 1.270 15,156 +0.02(+1.60%)
Jan 29, 2014 1.350 1.350 1.250 1.250 7,100 -0.10(-7.41%)
Jan 28, 2014 1.260 1.390 1.250 1.350 18,100 +0.10(+8.00%)
Jan 24, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 23, 2014 1.320 1.320 1.250 1.250 4,000 +0.00(+0.00%)
Jan 22, 2014 1.260 1.290 1.250 1.250 3,200 +0.00(+0.00%)
Jan 21, 2014 1.300 1.300 1.200 1.250 50,800 +0.17(+15.74%)
Jan 20, 2014 1.450 1.450 1.080 1.080 25,536 -0.04(-3.57%)
Jan 17, 2014 1.120 1.120 1.120 1.120 500 +0.07(+6.67%)
Jan 16, 2014 1.040 1.100 1.040 1.050 20,300 -0.05(-4.55%)
Jan 15, 2014 1.000 1.100 1.000 1.100 5,500 -0.08(-6.78%)
Jan 14, 2014 1.080 1.180 1.050 1.180 51,700 +0.18(+18.00%)
Jan 13, 2014 0.9500 1.000 0.9500 1.000 17,000 +0.00(+0.00%)
Jan 10, 2014 1.070 1.100 1.000 1.000 34,500 -0.10(-9.09%)
Jan 09, 2014 1.000 1.100 1.000 1.100 25,330 +0.15(+15.79%)
Jan 08, 2014 0.9500 0.9500 0.8300 0.9500 15,000 +0.17(+21.79%)
Jan 07, 2014 0.7700 0.8500 0.7400 0.7800 107,600 -0.06(-7.14%)
Jan 06, 2014 1.120 1.120 0.7500 0.8400 132,995 -0.44(-34.38%)
Jan 03, 2014 1.550 1.550 1.000 1.280 83,799 -0.20(-13.51%)
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.