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 30, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 29, 2021 0.0900 0.0950 0.0900 0.0950 12,700 -0.01(-5.00%)
Jul 28, 2021 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 27, 2021 0.1100 0.1100 0.1000 0.1000 277,964 -0.00(-4.76%)
Jul 26, 2021 0.1000 0.1050 0.1000 0.1050 112,170 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1100 0.1000 0.1050 47,900 -0.01(-4.55%)
Jul 22, 2021 0.1100 0.1150 0.1100 0.1100 404,779 +0.00(+0.00%)
Jul 21, 2021 0.1100 0.1100 0.1100 0.1100 17,346 -0.01(-4.35%)
Jul 20, 2021 0.1100 0.1150 0.1100 0.1150 9,600 +0.01(+4.55%)
Jul 19, 2021 0.1200 0.1200 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 16, 2021 0.1150 0.1150 0.1150 0.1150 14,600 +0.01(+4.55%)
Jul 15, 2021 0.1100 0.1100 0.1100 0.1100 26,210 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1100 0.1100 184,500 -0.02(-15.38%)
Jul 12, 2021 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2021 0.1300 0.1300 0.1150 0.1300 278,099 +0.01(+4.00%)
Jul 06, 2021 0.1200 0.1250 0.1200 0.1250 125,813 -0.01(-3.85%)
Jul 05, 2021 0.1150 0.1300 0.1150 0.1300 95,300 +0.01(+8.33%)
Jul 02, 2021 0.1300 0.1300 0.1200 0.1200 15,000 +0.00(+0.00%)
Jun 30, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 29, 2021 0.1050 0.1150 0.1050 0.1050 102,000 -0.01(-4.55%)
Jun 28, 2021 0.1200 0.1200 0.1050 0.1100 120,000 -0.01(-4.35%)
Jun 25, 2021 0.1100 0.1150 0.1050 0.1150 163,275 +0.00(+0.00%)
Jun 24, 2021 0.1300 0.1300 0.1150 0.1150 445,350 -0.01(-11.54%)
Jun 23, 2021 0.1300 0.1300 0.1300 0.1300 170,350 -0.01(-3.70%)
Jun 22, 2021 0.1350 0.1400 0.1250 0.1350 129,382 +0.00(+0.00%)
Jun 21, 2021 0.1400 0.1400 0.1350 0.1350 97,900 -0.01(-3.57%)
Jun 18, 2021 0.1500 0.1500 0.1350 0.1400 27,325 -0.01(-6.67%)
Jun 17, 2021 0.1500 0.1500 0.1450 0.1500 45,460 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1450 0.1500 308,683 -0.02(-9.09%)
Jun 15, 2021 0.1700 0.1850 0.1650 0.1650 252,290 +0.00(+0.00%)
Jun 14, 2021 0.1600 0.1700 0.1500 0.1650 214,315 +0.00(+0.00%)
Jun 11, 2021 0.1800 0.1800 0.1600 0.1650 230,349 -0.01(-8.33%)
Jun 10, 2021 0.1850 0.1850 0.1700 0.1800 116,613 +0.01(+5.88%)
Jun 09, 2021 0.1850 0.1850 0.1600 0.1700 538,432 -0.01(-8.11%)
Jun 08, 2021 0.1800 0.1850 0.1800 0.1850 40,000 +0.01(+2.78%)
Jun 07, 2021 0.1700 0.1850 0.1600 0.1800 854,264 +0.01(+2.86%)
Jun 04, 2021 0.1700 0.1800 0.1700 0.1750 107,567 +0.00(+0.00%)
Jun 03, 2021 0.2150 0.2150 0.1750 0.1750 77,770 -0.02(-7.89%)
Jun 02, 2021 0.1800 0.1900 0.1800 0.1900 114,550 +0.02(+11.76%)
Jun 01, 2021 0.1600 0.1750 0.1600 0.1700 21,700 -0.00(-2.86%)
May 31, 2021 0.1750 0.1750 0.1750 0.1750 12,000 +0.01(+6.06%)
May 28, 2021 0.1650 0.1700 0.1650 0.1650 65,400 +0.00(+0.00%)
May 27, 2021 0.1750 0.1800 0.1650 0.1650 135,979 -0.02(-10.81%)
May 26, 2021 0.1700 0.1850 0.1650 0.1850 113,900 +0.01(+5.71%)
May 25, 2021 0.1800 0.1800 0.1750 0.1750 104,000 -0.02(-7.89%)
May 21, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 20, 2021 0.1700 0.1800 0.1650 0.1800 88,500 +0.02(+16.13%)
May 19, 2021 0.1900 0.1900 0.1550 0.1550 877,514 -0.04(-18.42%)
May 18, 2021 0.1600 0.2000 0.1600 0.1900 226,448 +0.02(+11.76%)
May 17, 2021 0.1750 0.1750 0.1650 0.1700 16,000 +0.01(+6.25%)
May 14, 2021 0.1750 0.1750 0.1600 0.1600 67,580 -0.03(-15.79%)
May 13, 2021 0.1700 0.2000 0.1650 0.1900 80,434 +0.02(+11.76%)
May 12, 2021 0.1650 0.1700 0.1650 0.1700 4,600 -0.00(-2.86%)
May 11, 2021 0.1800 0.1850 0.1400 0.1750 324,396 -0.01(-2.78%)
May 10, 2021 0.1800 0.1800 0.1750 0.1800 14,600 +0.00(+0.00%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 41,000 +0.00(+0.00%)
May 06, 2021 0.1800 0.1800 0.1800 0.1800 273,040 +0.01(+5.88%)
May 05, 2021 0.1700 0.1700 0.1700 0.1700 450 +0.00(+0.00%)
May 04, 2021 0.1700 0.1700 0.1700 0.1700 5,650 -0.00(-2.86%)
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.