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, 2016 0.4400 0.4400 0.4400 0.4400 4,500 +0.03(+7.32%)
Mar 30, 2016 0.4100 0.4100 0.4100 0.4100 4,778 -0.09(-18.00%)
Mar 29, 2016 0.4250 0.5000 0.4250 0.5000 6,618 +0.04(+8.70%)
Mar 28, 2016 0.3900 0.4600 0.3900 0.4600 7,545 +0.10(+27.78%)
Mar 22, 2016 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Mar 21, 2016 0.3800 0.4600 0.3800 0.3800 40,125 -0.08(-16.48%)
Mar 18, 2016 0.4350 0.4550 0.3700 0.4550 94,746 -0.01(-1.09%)
Mar 17, 2016 0.5000 0.5400 0.4600 0.4600 29,400 -0.04(-8.00%)
Mar 16, 2016 0.5000 0.5000 0.5000 0.5000 7,000 +0.09(+20.48%)
Mar 15, 2016 0.5300 0.6100 0.4150 0.4150 50,500 -0.09(-17.00%)
Mar 11, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 10, 2016 0.4800 0.5000 0.3850 0.5000 121,768 +0.02(+4.17%)
Mar 09, 2016 0.4700 0.4800 0.4700 0.4800 69,500 +0.11(+29.73%)
Mar 08, 2016 0.3700 0.3700 0.3700 0.3700 675 -0.08(-17.78%)
Mar 07, 2016 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Mar 04, 2016 0.4500 0.4500 0.4500 0.4500 42,500 -0.01(-2.17%)
Mar 03, 2016 0.4400 0.4600 0.4000 0.4600 41,215 +0.06(+15.00%)
Mar 02, 2016 0.3900 0.4000 0.3900 0.4000 3,000 -0.05(-11.11%)
Mar 01, 2016 0.4000 0.4500 0.3700 0.4500 28,100 +0.04(+9.76%)
Feb 29, 2016 0.4000 0.4100 0.4000 0.4100 20,090 +0.01(+2.50%)
Feb 25, 2016 0.4000 0.4000 0.4000 548 -0.02(-4.76%)
Feb 24, 2016 0.4200 0.4200 0.4200 0.4200 3,000 +0.07(+20.00%)
Feb 23, 2016 0.3750 0.4500 0.3500 0.3500 39,200 -0.10(-22.22%)
Feb 19, 2016 0.4500 0.4500 0.4500 60 +0.09(+25.00%)
Feb 18, 2016 0.3600 0.3600 0.3600 0.3600 2,300 -0.06(-14.29%)
Feb 16, 2016 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2016 0.3500 0.3500 0.3500 0.3500 1,000 -0.05(-11.39%)
Feb 10, 2016 0.4700 0.4700 0.3500 0.3950 11,500 +0.06(+17.91%)
Feb 09, 2016 0.3600 0.3600 0.3350 0.3350 15,000 -0.13(-28.72%)
Feb 08, 2016 0.4700 0.4700 0.4700 0.4700 1,300 +0.00(+0.00%)
Feb 05, 2016 0.4700 0.4700 0.4700 0.4700 7,000 +0.13(+40.30%)
Feb 04, 2016 0.3400 0.3400 0.3350 0.3350 9,035 -0.02(-6.94%)
Feb 03, 2016 0.4200 0.4200 0.3500 0.3600 7,700 -0.06(-14.29%)
Jan 29, 2016 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Jan 28, 2016 0.5100 0.5100 0.4500 0.4500 41,350 -0.07(-13.46%)
Jan 27, 2016 0.4800 0.5300 0.4400 0.5200 53,799 +0.10(+23.81%)
Jan 26, 2016 0.4200 0.4900 0.4200 0.4200 30,673 +0.02(+5.00%)
Jan 25, 2016 0.4000 0.4000 0.4000 0.4000 4,000 +0.15(+60.00%)
Jan 22, 2016 0.4100 0.4100 0.2500 0.2500 18,063 -0.14(-35.90%)
Jan 20, 2016 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Jan 19, 2016 0.4200 0.4300 0.4200 0.4300 12,550 -0.04(-8.51%)
Jan 18, 2016 0.4700 0.4700 0.4700 0.4700 2,000 +0.08(+20.51%)
Jan 14, 2016 0.3900 0.3900 0.3900 10 +0.00(+0.00%)
Jan 12, 2016 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Jan 11, 2016 0.4150 0.4150 0.4050 0.4050 12,250 -0.03(-7.95%)
Jan 08, 2016 0.4700 0.4700 0.4400 0.4400 19,646 +0.03(+6.02%)
Jan 07, 2016 0.4150 0.4150 0.4150 0.4150 8,000 -0.04(-7.78%)
Jan 06, 2016 0.4500 0.4500 0.4500 0.4500 2,500 +0.04(+9.76%)
Jan 05, 2016 0.4100 0.4100 0.4100 0.4100 4,000 +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.