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 (%)
Jun 30, 2023 0.1350 0 -0.01(-3.57%)
Jun 29, 2023 0.1400 0.1400 0.1400 0.1400 2,850 +0.01(+3.70%)
Jun 28, 2023 0.1400 0.1400 0.1250 0.1350 8,500 -0.01(-6.90%)
Jun 27, 2023 0.1400 0.1450 0.1400 0.1450 74,965 +0.02(+16.00%)
Jun 26, 2023 0.1400 0.1400 0.1250 0.1250 12,828 -0.02(-10.71%)
Jun 23, 2023 0.1400 0.1450 0.1350 0.1400 265,300 +0.01(+7.69%)
Jun 22, 2023 0.1350 0.1350 0.1250 0.1300 88,175 -0.01(-3.70%)
Jun 21, 2023 0.1300 0.1450 0.1300 0.1350 70,000 +0.01(+3.85%)
Jun 20, 2023 0.1350 0.1400 0.1300 0.1300 20,100 -0.01(-3.70%)
Jun 16, 2023 0.1350 0 -0.01(-3.57%)
Jun 15, 2023 0.1400 0.1400 0.1400 0.1400 49,500 +0.00(+0.00%)
Jun 14, 2023 0.1300 0.1400 0.1300 0.1400 43,500 +0.02(+12.00%)
Jun 13, 2023 0.1250 0.1250 0.1200 0.1250 172,000 -0.01(-3.85%)
Jun 09, 2023 0.1300 100 -0.01(-7.14%)
Jun 08, 2023 0.1350 0.1400 0.1350 0.1400 1,001 +0.01(+3.70%)
Jun 07, 2023 0.1400 0.1400 0.1250 0.1350 104,683 -0.01(-3.57%)
Jun 06, 2023 0.1450 0.1450 0.1350 0.1400 122,728 +0.00(+0.00%)
Jun 05, 2023 0.1300 0.1400 0.1300 0.1400 15,500 -0.00(-3.45%)
Jun 02, 2023 0.1350 0.1450 0.1100 0.1450 33,623 +0.00(+0.00%)
Jun 01, 2023 0.1350 0.1450 0.1300 0.1450 51,728 +0.00(+0.00%)
May 31, 2023 0.1450 0.1450 0.1450 0.1450 3,352 +0.00(+0.00%)
May 30, 2023 0.1450 0.1450 0.1450 0.1450 47,500 +0.00(+0.00%)
May 29, 2023 0.1300 0.1450 0.1050 0.1450 24,580 +0.01(+11.54%)
May 26, 2023 0.1350 0.1400 0.1250 0.1300 127,500 -0.01(-3.70%)
May 25, 2023 0.1450 0.1450 0.1350 0.1350 24,000 +0.00(+0.00%)
May 24, 2023 0.1350 0.1450 0.1350 0.1350 10,661 -0.01(-3.57%)
May 23, 2023 0.1400 0.1400 0.1250 0.1400 5,000 -0.01(-6.67%)
May 19, 2023 0.1500 0 +0.01(+7.14%)
May 18, 2023 0.1400 0.1400 0.1400 0.1400 7,000 -0.00(-3.45%)
May 17, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
May 16, 2023 0.1450 0.1550 0.1450 0.1550 96,500 +0.01(+3.33%)
May 15, 2023 0.1350 0.1500 0.1350 0.1500 77,500 +0.00(+0.00%)
May 12, 2023 0.1400 0.1500 0.1350 0.1500 65,000 +0.01(+3.45%)
May 11, 2023 0.1400 0.1450 0.1400 0.1450 84,500 +0.00(+3.57%)
May 10, 2023 0.1550 0.1550 0.1400 0.1400 146,000 -0.01(-9.68%)
May 09, 2023 0.1550 0.1550 0.1450 0.1550 27,000 +0.01(+3.33%)
May 08, 2023 0.1500 0.1500 0.1500 0.1500 22,900 +0.00(+0.00%)
May 05, 2023 0.1550 0.1550 0.1500 0.1500 120,000 -0.01(-3.23%)
May 04, 2023 0.1500 0.1550 0.1500 0.1550 102,000 +0.01(+3.33%)
May 03, 2023 0.1450 0.1500 0.1450 0.1500 93,220 -0.01(-3.23%)
May 02, 2023 0.1500 0.1600 0.1500 0.1550 105,401 +0.01(+3.33%)
May 01, 2023 0.1450 0.1550 0.1450 0.1500 273,248 +0.00(+0.00%)
Apr 28, 2023 0.1400 0.1600 0.1400 0.1500 87,965 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1600 0.1400 0.1500 320,000 -0.02(-9.09%)
Apr 26, 2023 0.1650 0.1650 0.1650 0.1650 38,000 -0.01(-2.94%)
Apr 25, 2023 0.1700 0.1700 0.1700 0.1700 222,000 +0.00(+0.00%)
Apr 24, 2023 0.1650 0.1700 0.1600 0.1700 141,500 +0.01(+3.03%)
Apr 21, 2023 0.1600 0.1700 0.1600 0.1650 219,510 +0.00(+0.00%)
Apr 20, 2023 0.1500 0.1650 0.1450 0.1650 60,710 +0.00(+0.00%)
Apr 19, 2023 0.1650 0.1700 0.1600 0.1650 146,300 -0.01(-5.71%)
Apr 18, 2023 0.1650 0.1800 0.1650 0.1750 184,900 +0.00(+2.94%)
Apr 17, 2023 0.1700 0.1750 0.1650 0.1700 640,612 +0.00(+0.00%)
Apr 14, 2023 0.1400 0.1700 0.1350 0.1700 226,925 +0.03(+17.24%)
Apr 13, 2023 0.1550 0.1550 0.1350 0.1450 173,285 -0.02(-9.38%)
Apr 12, 2023 0.1650 0.1650 0.1600 0.1600 85,597 -0.01(-5.88%)
Apr 11, 2023 0.1700 0.1700 0.1550 0.1700 253,530 +0.00(+0.00%)
Apr 10, 2023 0.1600 0.1700 0.1550 0.1700 207,312 +0.01(+6.25%)
Apr 06, 2023 0.1600 0 +0.02(+14.29%)
Apr 05, 2023 0.1550 0.1750 0.1400 0.1400 605,791 -0.01(-6.67%)
Apr 04, 2023 0.1300 0.1500 0.1300 0.1500 67,500 +0.01(+7.14%)
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.