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 (%)
Jul 31, 2017 0.1850 0.1850 0.0850 0.1700 56,543 -0.02(-10.53%)
Jul 28, 2017 0.1850 0.1900 0.1850 0.1900 12,377 +0.00(+0.00%)
Jul 27, 2017 0.1900 0.1900 0.1900 0.1900 5,000 -0.03(-13.64%)
Jul 25, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 24, 2017 0.1900 0.2100 0.1900 0.2100 91,266 +0.00(+0.00%)
Jul 21, 2017 0.2150 0.2050 0.2100 60,000 +0.01(+2.44%)
Jul 20, 2017 0.2050 0.2100 0.2050 0.2050 81,287 +0.00(+0.00%)
Jul 19, 2017 0.2050 0.2050 0.2050 0.2050 600 -0.03(-10.87%)
Jul 18, 2017 0.2200 0.2300 0.2100 0.2300 54,364 +0.03(+12.20%)
Jul 17, 2017 0.2350 0.2500 0.2050 0.2050 75,070 -0.04(-14.58%)
Jul 14, 2017 0.2400 0.2500 0.2400 0.2400 43,500 -0.01(-4.00%)
Jul 13, 2017 0.2500 0.2500 0.2500 0.2500 67,830 -0.02(-7.41%)
Jul 11, 2017 0.2700 0.2700 0.2700 150 +0.00(+0.00%)
Jul 10, 2017 0.2450 0.2700 0.2450 0.2700 32,500 +0.02(+8.00%)
Jul 07, 2017 0.2500 0.2500 0.2450 0.2500 6,875 +0.00(+0.00%)
Jul 06, 2017 0.2600 0.2600 0.2450 0.2500 24,700 -0.03(-10.71%)
Jul 05, 2017 0.2700 0.2800 0.2700 0.2800 9,500 +0.00(+0.00%)
Jul 04, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2800 0.2800 0.2800 27,400 +0.03(+12.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 100 -0.03(-9.09%)
Jun 27, 2017 0.2750 0.2750 0.2550 0.2750 7,200 +0.00(+0.00%)
Jun 26, 2017 0.2700 0.2800 0.2700 0.2750 69,650 +0.01(+3.77%)
Jun 23, 2017 0.2700 0.2700 0.2650 0.2650 6,230 -0.01(-1.85%)
Jun 22, 2017 0.2550 0.2700 0.2550 0.2700 5,577 +0.00(+0.00%)
Jun 21, 2017 0.2700 0.2700 0.2700 0.2700 1,400 +0.02(+5.88%)
Jun 20, 2017 0.2500 0.2700 0.2450 0.2550 9,615 +0.01(+2.00%)
Jun 19, 2017 0.3000 0.3000 0.2500 0.2500 14,721 -0.03(-9.09%)
Jun 16, 2017 0.2750 0.2750 0.2750 0.2750 6,000 -0.02(-8.33%)
Jun 15, 2017 0.3200 0.3200 0.3000 0.3000 8,700 +0.03(+11.11%)
Jun 14, 2017 0.2750 0.2750 0.2700 0.2700 14,135 +0.03(+10.20%)
Jun 13, 2017 0.2650 0.2650 0.2450 0.2450 86,200 -0.03(-9.26%)
Jun 12, 2017 0.2850 0.3100 0.2700 0.2700 107,500 -0.06(-18.18%)
Jun 09, 2017 0.2800 0.3300 0.2800 0.3300 86,200 +0.05(+20.00%)
Jun 07, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Jun 06, 2017 0.3000 0.3000 0.3000 0.3000 21,000 +0.02(+7.14%)
Jun 02, 2017 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Jun 01, 2017 0.2800 0.2800 0.2800 0.2800 17,861 +0.01(+3.70%)
May 31, 2017 0.2700 0.2700 0.2700 0.2700 10,603 +0.01(+3.85%)
May 30, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
May 29, 2017 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
May 26, 2017 0.2350 0.2650 0.2000 0.2650 14,400 -0.01(-3.64%)
May 25, 2017 0.2000 0.2750 0.2000 0.2750 7,075 +0.01(+1.85%)
May 24, 2017 0.2500 0.2700 0.2200 0.2700 21,107 +0.02(+8.00%)
May 23, 2017 0.2800 0.2800 0.2500 0.2500 149,455 -0.04(-15.25%)
May 17, 2017 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
May 16, 2017 0.2600 0.2600 0.2600 0.2600 870 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2600 0.2600 53,851 -0.02(-5.45%)
May 12, 2017 0.2750 0.2750 0.2750 0.2750 2,573 -0.01(-1.79%)
May 11, 2017 0.2950 0.2950 0.2800 0.2800 4,086 +0.01(+3.70%)
May 10, 2017 0.2900 0.2900 0.2700 0.2700 7,100 -0.07(-21.74%)
May 09, 2017 0.2850 0.3450 0.2850 0.3450 10,600 +0.04(+13.11%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 9,400 +0.00(+0.00%)
May 05, 2017 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-3.17%)
May 04, 2017 0.3150 0.3150 0.3150 0.3150 38,750 +0.00(+0.00%)
May 03, 2017 0.3150 0.3150 0.3150 0.3150 59,418 +0.00(+0.00%)
May 02, 2017 0.3150 0.3150 0.3150 0.3150 975 -0.01(-1.56%)
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.