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%)
Official Closing 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 (%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 28, 2018 0.1600 0.1700 0.1600 0.1700 3,700 +0.01(+6.25%)
Mar 27, 2018 0.1600 0.1800 0.1600 0.1600 18,530 -0.02(-11.11%)
Mar 26, 2018 0.1500 0.1800 0.1500 0.1800 2,350 +0.00(+0.00%)
Mar 23, 2018 0.1600 0.1800 0.1600 0.1800 17,825 +0.03(+20.00%)
Mar 22, 2018 0.2000 0.2000 0.1350 0.1500 74,650 -0.02(-14.29%)
Mar 21, 2018 0.1750 0.1750 0.1750 0.1750 537 -0.03(-12.50%)
Mar 19, 2018 0.2000 0.2000 0.2000 350 +0.00(+0.00%)
Mar 16, 2018 0.1500 0.2000 0.1500 0.2000 27,530 +0.01(+5.26%)
Mar 15, 2018 0.2000 0.2000 0.1900 0.1900 40,750 -0.02(-9.52%)
Mar 14, 2018 0.2100 0.2100 0.2100 0.2100 13,565 +0.00(+0.00%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 5,526 +0.00(+0.00%)
Mar 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 08, 2018 0.2150 0.2600 0.1950 0.2150 21,610 +0.01(+7.50%)
Mar 06, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Mar 05, 2018 0.2000 0.2000 0.1750 0.1750 4,684 -0.03(-12.50%)
Mar 02, 2018 0.2000 0.2000 0.2000 0.2000 15,000 -0.02(-11.11%)
Mar 01, 2018 0.2050 0.2250 0.2050 0.2250 1,250 -0.04(-13.46%)
Feb 28, 2018 0.2750 0.2750 0.2000 0.2600 4,635 +0.05(+23.81%)
Feb 27, 2018 0.2300 0.2300 0.2100 0.2100 21,200 -0.02(-6.67%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 32,600 -0.06(-21.05%)
Feb 23, 2018 0.2850 0.2850 0.2850 0.2850 1,500 +0.03(+14.00%)
Feb 22, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Feb 21, 2018 0.2950 0.2950 0.2450 0.2450 83,850 +0.00(+0.00%)
Feb 20, 2018 0.2700 0.2700 0.2450 0.2450 63,100 -0.02(-5.77%)
Feb 16, 2018 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Feb 15, 2018 0.2750 0.2750 0.2450 0.2450 56,630 -0.05(-18.33%)
Feb 14, 2018 0.3400 0.3400 0.3000 0.3000 34,350 -0.03(-7.69%)
Feb 13, 2018 0.3250 0.3250 0.3250 0.3250 2,165 +0.07(+25.00%)
Feb 12, 2018 0.2800 0.2800 0.2500 0.2600 94,580 -0.02(-7.14%)
Feb 09, 2018 0.3950 0.3950 0.2550 0.2800 94,050 -0.02(-8.20%)
Feb 08, 2018 0.3000 0.3100 0.2550 0.3050 64,838 +0.04(+15.09%)
Feb 07, 2018 0.2650 0.2600 0.2650 12,800 +0.01(+1.92%)
Feb 06, 2018 0.2600 0.2600 0.2000 0.2600 13,745 +0.02(+8.33%)
Feb 05, 2018 0.3300 0.3300 0.2050 0.2400 87,710 -0.05(-17.24%)
Feb 02, 2018 0.2800 0.3300 0.2700 0.2900 194,750 +0.03(+13.73%)
Feb 01, 2018 0.3000 0.3150 0.2550 0.2550 247,505 +0.02(+6.25%)
Jan 31, 2018 0.1700 0.3000 0.1700 0.2400 424,138 +0.09(+60.00%)
Jan 30, 2018 0.1700 0.1350 0.1500 388,340 +0.01(+11.11%)
Jan 29, 2018 0.1550 0.1650 0.1350 0.1350 120,271 -0.01(-3.57%)
Jan 26, 2018 0.1350 0.1450 0.1250 0.1400 350,389 +0.00(+0.00%)
Jan 25, 2018 0.1350 0.1400 0.1350 0.1400 72,571 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1500 0.1350 0.1400 152,171 -0.01(-9.68%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 77,468 +0.00(+0.00%)
Jan 22, 2018 0.1450 0.1600 0.1450 0.1550 155,500 +0.03(+24.00%)
Jan 19, 2018 0.1400 0.1450 0.1250 0.1250 134,167 -0.01(-3.85%)
Jan 18, 2018 0.1300 0.1350 0.1300 0.1300 55,995 -0.02(-13.33%)
Jan 17, 2018 0.1600 0.1600 0.1500 0.1500 44,833 +0.02(+15.38%)
Jan 16, 2018 0.1500 0.1300 0.1300 23,000 -0.02(-13.33%)
Jan 15, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jan 12, 2018 0.1350 0.1600 0.1350 0.1550 4,730 -0.02(-8.82%)
Jan 11, 2018 0.1600 0.1700 0.1600 0.1700 8,000 +0.01(+6.25%)
Jan 10, 2018 0.1600 0.1600 0.1600 45,852 +0.00(+0.00%)
Jan 09, 2018 0.1650 0.1800 0.1400 0.1600 37,700 +0.02(+14.29%)
Jan 08, 2018 0.1650 0.1650 0.1400 0.1400 19,750 -0.03(-17.65%)
Jan 05, 2018 0.1400 0.1700 0.1300 0.1700 44,460 +0.02(+13.33%)
Jan 04, 2018 0.1500 0.1500 0.1500 0.1500 1,270 +0.02(+20.00%)
Jan 03, 2018 0.1300 0.1300 0.1250 0.1250 11,000 -0.01(-3.85%)
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.