Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (CSE: MRM )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 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, 2023 0.1350 0.1350 0.1300 0.1300 44,226 +0.00(+0.00%)
Jul 28, 2023 0.1200 0.1300 0.1200 0.1300 36,800 +0.00(+0.00%)
Jul 27, 2023 0.1200 0.1300 0.1200 0.1300 6,900 +0.00(+0.00%)
Jul 26, 2023 0.1200 0.1300 0.1200 0.1300 31,000 +0.01(+8.33%)
Jul 24, 2023 0.1200 0.1200 0 -0.02(-11.11%)
Jul 21, 2023 0.1250 0.1350 0.1250 0.1350 32,735 +0.02(+12.50%)
Jul 20, 2023 0.1150 0.1200 0.1150 0.1200 4,800 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1200 0.1200 0.1200 20,500 +0.00(+0.00%)
Jul 18, 2023 0.1050 0.1200 0.1000 0.1200 19,735 -0.02(-14.29%)
Jul 17, 2023 0.1400 0.1400 0.1400 0.1400 1,200 +0.02(+16.67%)
Jul 14, 2023 0.1350 0.1350 0.1200 0.1200 150,000 -0.01(-4.00%)
Jul 13, 2023 0.1250 0.1250 0.1250 0.1250 46,490 -0.01(-7.41%)
Jul 12, 2023 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+3.85%)
Jul 10, 2023 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2023 0.1100 0.1300 0.0900 0.1300 373,333 +0.04(+36.84%)
Jul 06, 2023 0.1200 0.1250 0.0950 0.0950 255,339 -0.04(-26.92%)
Jul 05, 2023 0.1250 0.1300 0.1200 0.1300 150,400 +0.01(+8.33%)
Jul 04, 2023 0.1200 0.1200 0.1100 0.1200 103,100 -0.02(-11.11%)
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%)
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.