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
Official Closing 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 (%)
Aug 29, 2014 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Aug 28, 2014 0.4400 0.4750 0.4400 0.4750 1,000 +0.07(+18.75%)
Aug 27, 2014 0.4600 0.4600 0.4000 0.4000 7,500 -0.04(-9.09%)
Aug 26, 2014 0.5500 0.5500 0.4400 0.4400 6,020 -0.08(-15.38%)
Aug 25, 2014 0.5500 0.5500 0.4950 0.5200 15,500 +0.02(+4.00%)
Aug 22, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Aug 21, 2014 0.4850 0.4850 0.4300 0.4500 74,774 -0.03(-6.25%)
Aug 20, 2014 0.4800 0.4800 0.4800 0.4800 3,200 -0.01(-2.04%)
Aug 19, 2014 0.4500 0.4750 0.4900 82,570 +0.04(+8.89%)
Aug 18, 2014 0.5300 0.5300 0.4500 0.4500 102,229 -0.10(-18.18%)
Aug 15, 2014 0.5900 0.5900 0.5100 0.5500 62,000 +0.04(+7.84%)
Aug 14, 2014 0.6000 0.5100 0.5100 106,000 -0.09(-15.00%)
Aug 13, 2014 0.6000 0.6200 0.6000 0.6000 2,966 +0.02(+3.45%)
Aug 12, 2014 0.6000 0.6000 0.5800 0.5800 51,668 +0.02(+3.57%)
Aug 11, 2014 0.5600 0.5600 0.5600 0.5600 10,000 +0.05(+9.80%)
Aug 08, 2014 0.5900 0.5900 0.5100 0.5100 248,000 -0.07(-12.07%)
Aug 07, 2014 0.6800 0.6800 0.5800 0.5800 146,216 -0.06(-9.38%)
Aug 06, 2014 0.6800 0.6800 0.6000 0.6400 95,700 -0.05(-7.25%)
Aug 05, 2014 0.6500 0.7000 0.6500 0.6900 117,300 +0.04(+6.15%)
Aug 01, 2014 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Jul 31, 2014 0.5800 0.6300 0.5800 0.6300 15,000 +0.06(+10.53%)
Jul 30, 2014 0.6500 0.6500 0.5500 0.5700 74,114 -0.03(-5.00%)
Jul 29, 2014 0.6000 0.6000 0.6000 0.6000 11,500 +0.00(+0.00%)
Jul 28, 2014 0.6100 0.6100 0.6000 0.6000 14,000 -0.01(-1.64%)
Jul 24, 2014 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jul 22, 2014 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jul 21, 2014 0.6000 0.6000 0.5800 0.5800 31,000 -0.12(-17.14%)
Jul 14, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 11, 2014 0.6800 0.7000 0.6800 0.7000 35,500 +0.10(+16.67%)
Jul 10, 2014 0.6200 0.6200 0.6000 0.6000 4,700 +0.00(+0.00%)
Jul 09, 2014 0.6000 0.6000 0.6000 0.6000 7,008 +0.00(+0.00%)
Jul 08, 2014 0.6000 0.6000 0.6000 0.6000 500 +0.04(+7.14%)
Jul 07, 2014 0.5900 0.6000 0.5500 0.5600 170,500 -0.04(-6.67%)
Jul 03, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jul 02, 2014 0.6000 0.6300 0.6000 0.6200 43,500 +0.02(+3.33%)
Jun 27, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 26, 2014 0.7000 0.7000 0.6000 0.6100 35,000 -0.01(-1.61%)
Jun 25, 2014 0.7000 0.7000 0.5800 0.6200 27,500 -0.13(-17.33%)
Jun 24, 2014 0.8500 0.8500 0.7500 0.7500 12,286 +0.05(+7.14%)
Jun 23, 2014 0.7000 0.7000 0.7000 0.7000 1,000 +0.08(+12.90%)
Jun 20, 2014 0.6700 0.6700 0.6000 0.6200 10,500 +0.02(+3.33%)
Jun 17, 2014 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 16, 2014 0.6500 0.6500 0.6500 0.6500 6,300 +0.05(+8.33%)
Jun 13, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.06(+11.11%)
Jun 12, 2014 0.6900 0.6900 0.5400 0.5400 1,500 -0.01(-1.82%)
Jun 11, 2014 0.6400 0.6400 0.5500 0.5500 2,500 -0.14(-20.29%)
Jun 10, 2014 0.6600 0.6900 0.6600 0.6900 10,000 -0.02(-2.82%)
Jun 06, 2014 0.7000 0.7300 0.7000 0.7100 17,500 +0.18(+33.96%)
Jun 05, 2014 0.5400 0.5400 0.5300 0.5300 20,255 +0.04(+7.07%)
Jun 04, 2014 0.5600 0.5600 0.4950 0.4950 57,500 -0.06(-10.00%)
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.