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 (%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 33,500 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 12,243 -0.01(-20.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 23, 2020 0.0500 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 51,550 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0500 0.0500 43,600 -0.01(-23.08%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 10,050 +0.01(+18.18%)
Apr 16, 2020 0.0550 0.0550 0.0550 0.0550 60,000 -0.02(-21.43%)
Apr 15, 2020 0.0500 0.0700 0.0450 0.0700 213,441 -0.00(-6.67%)
Apr 13, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.03(+66.67%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Apr 02, 2020 0.0500 0.0550 0.0500 0.0550 104,500 +0.00(+0.00%)
Mar 31, 2020 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 26, 2020 0.0700 0.0750 0.0700 0.0750 156,000 +0.00(+7.14%)
Mar 25, 2020 0.0700 0.0700 0.0700 0.0700 17,400 +0.01(+16.67%)
Mar 24, 2020 0.0800 0.0800 0.0600 0.0600 88,999 -0.01(-14.29%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 77,500 -0.00(-6.67%)
Mar 20, 2020 0.0800 0.0800 0.0750 0.0750 24,008 -0.01(-6.25%)
Mar 19, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Mar 18, 2020 0.1000 0.1000 0.0800 0.0850 150,000 +0.01(+6.25%)
Mar 17, 2020 0.0900 0.0900 0.0800 0.0800 108,200 -0.01(-5.88%)
Mar 16, 2020 0.0800 0.0850 0.0800 0.0850 78,450 -0.02(-22.73%)
Mar 13, 2020 0.1100 0.1100 0.1100 0.1100 35,000 +0.03(+37.50%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 117,000 -0.02(-20.00%)
Mar 11, 2020 0.1100 0.1150 0.0850 0.1000 161,900 -0.01(-9.09%)
Mar 10, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.02(+29.41%)
Mar 09, 2020 0.0950 0.0950 0.0800 0.0850 176,500 -0.03(-29.17%)
Mar 06, 2020 0.1200 0.1200 0.1200 0.1200 229,250 +0.00(+0.00%)
Mar 05, 2020 0.1250 0.1250 0.1150 0.1200 78,000 -0.01(-4.00%)
Mar 04, 2020 0.1200 0.1250 0.1200 0.1250 49,000 +0.00(+0.00%)
Mar 03, 2020 0.1200 0.1300 0.1200 0.1250 54,400 +0.01(+8.70%)
Mar 02, 2020 0.1000 0.1150 0.1000 0.1150 69,750 +0.01(+15.00%)
Feb 28, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Feb 27, 2020 0.1000 0.1200 0.0900 0.0900 75,520 -0.01(-10.00%)
Feb 26, 2020 0.1200 0.1200 0.1000 0.1000 168,925 -0.01(-13.04%)
Feb 25, 2020 0.1200 0.1200 0.0800 0.1150 277,680 -0.00(-4.17%)
Feb 24, 2020 0.1350 0.1350 0.1200 0.1200 246,482 -0.02(-17.24%)
Feb 21, 2020 0.1400 0.1450 0.1250 0.1450 68,000 +0.00(+3.57%)
Feb 20, 2020 0.1550 0.1550 0.1400 0.1400 22,500 -0.00(-3.45%)
Feb 19, 2020 0.1600 0.1600 0.1400 0.1450 72,871 +0.01(+11.54%)
Feb 18, 2020 0.1450 0.1650 0.1300 0.1300 352,671 -0.01(-10.34%)
Feb 14, 2020 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Feb 13, 2020 0.1250 0.1350 0.1250 0.1250 75,350 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1250 0.1200 0.1250 72,378 +0.01(+13.64%)
Feb 11, 2020 0.1000 0.1400 0.1000 0.1100 423,144 +0.01(+10.00%)
Feb 10, 2020 0.0900 0.1000 0.0900 0.1000 252,750 +0.02(+25.00%)
Feb 07, 2020 0.0800 0.0800 0.0750 0.0800 28,300 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0750 0.0800 84,681 +0.00(+0.00%)
Feb 05, 2020 0.0900 0.0900 0.0800 0.0800 52,900 -0.01(-11.11%)
Feb 04, 2020 0.0900 0.0900 0.0800 0.0900 31,000 +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.