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, 2019 0.0700 0.0750 0.0700 0.0700 21,003 +0.01(+7.69%)
Mar 28, 2019 0.0650 0.0650 0.0650 0.0650 8,541 -0.01(-7.14%)
Mar 27, 2019 0.0750 0.0750 0.0700 0.0700 81,000 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0700 50,120 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0700 0.0700 0.0700 25,700 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0650 0.0650 17,666 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Mar 18, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Mar 15, 2019 0.0750 0.0750 0.0700 0.0700 21,382 -0.01(-17.65%)
Mar 14, 2019 0.0750 0.0850 0.0700 0.0850 202,999 +0.02(+30.77%)
Mar 13, 2019 0.0900 0.0900 0.0650 0.0650 32,954 -0.02(-23.53%)
Mar 12, 2019 0.0700 0.0850 0.0600 0.0850 78,300 +0.02(+30.77%)
Mar 11, 2019 0.0600 0.0650 0.0550 0.0650 15,000 +0.01(+8.33%)
Mar 08, 2019 0.0600 0.0650 0.0600 0.0600 48,700 +0.00(+9.09%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 121,252 +0.00(+0.00%)
Mar 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0550 0.0500 0.0550 6,000 +0.01(+22.22%)
Mar 01, 2019 0.0500 0.0500 0.0450 0.0450 45,250 +0.00(+12.50%)
Feb 27, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 26, 2019 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0450 0.0400 0.0450 55,498 +0.00(+0.00%)
Feb 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0450 0.0450 41,000 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 211,000 +0.00(+0.00%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2019 0.0450 0.0450 0.0450 0.0450 76,675 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 87,493 -0.01(-10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Feb 08, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+37.50%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 45,783 +0.00(+0.00%)
Feb 05, 2019 0.0550 0.0550 0.0500 0.0500 78,000 -0.00(-9.09%)
Feb 04, 2019 0.0550 0.0550 0.0500 0.0550 31,000 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 66,200 +0.00(+0.00%)
Jan 31, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 30, 2019 0.0600 0.0600 0.0500 0.0500 110,163 -0.02(-28.57%)
Jan 29, 2019 0.0600 0.0700 0.0600 0.0700 257,000 +0.02(+27.27%)
Jan 28, 2019 0.0700 0.0700 0.0550 0.0550 85,734 -0.01(-15.38%)
Jan 25, 2019 0.0750 0.0750 0.0650 0.0650 57,000 -0.01(-7.14%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Jan 23, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jan 22, 2019 0.0650 0.0700 0.0600 0.0700 27,106 -0.00(-6.67%)
Jan 21, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.01(+15.38%)
Jan 18, 2019 0.0500 0.0750 0.0500 0.0650 365,900 +0.01(+18.18%)
Jan 17, 2019 0.0750 0.0750 0.0550 0.0550 42,000 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0700 0.0550 0.0550 36,088 -0.03(-31.25%)
Jan 15, 2019 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jan 14, 2019 0.0750 0.1050 0.0750 0.0850 185,000 +0.03(+41.67%)
Jan 11, 2019 0.0900 0.0900 0.0600 0.0600 53,500 -0.03(-29.41%)
Jan 10, 2019 0.0850 0.1000 0.0850 0.0850 104,900 +0.01(+13.33%)
Jan 09, 2019 0.0600 0.0800 0.0600 0.0750 58,000 +0.00(+7.14%)
Jan 08, 2019 0.0650 0.0700 0.0650 0.0700 63,400 +0.01(+16.67%)
Jan 07, 2019 0.0650 0.0750 0.0500 0.0600 82,000 -0.01(-7.69%)
Jan 04, 2019 0.0700 0.0700 0.0550 0.0650 59,000 +0.01(+18.18%)
Jan 03, 2019 0.0600 0.0700 0.0550 0.0550 44,200 -0.01(-15.38%)
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.