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 (%)
Aug 31, 2016 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Aug 30, 2016 0.3150 0.3150 0.2650 0.2650 4,000 -0.05(-15.87%)
Aug 29, 2016 0.3250 0.3250 0.3150 0.3150 10,070 -0.01(-1.56%)
Aug 26, 2016 0.3300 0.3300 0.3200 0.3200 1,000 +0.02(+6.67%)
Aug 25, 2016 0.3200 0.3200 0.3000 0.3000 13,000 -0.08(-21.05%)
Aug 24, 2016 0.3850 0.3850 0.2800 0.3800 34,030 +0.04(+11.76%)
Aug 23, 2016 0.3750 0.3750 0.3400 0.3400 9,040 +0.01(+1.49%)
Aug 22, 2016 0.3250 0.3350 0.3250 0.3350 9,950 +0.03(+9.84%)
Aug 19, 2016 0.3050 0.3650 0.3000 0.3050 61,950 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3200 0.2900 0.3050 13,800 -0.03(-7.58%)
Aug 17, 2016 0.3300 0.3350 0.3300 0.3300 11,962 +0.01(+3.13%)
Aug 16, 2016 0.3200 0.3500 0.3000 0.3200 87,660 +0.04(+14.29%)
Aug 12, 2016 0.2800 0.2800 0.2800 360 -0.02(-6.67%)
Aug 11, 2016 0.2850 0.3350 0.2800 0.3000 48,375 -0.05(-14.29%)
Aug 09, 2016 0.3500 0.3500 0.3500 80 +0.00(+0.00%)
Aug 08, 2016 0.3500 0.3500 0.3500 0.3500 800 +0.00(+0.00%)
Aug 05, 2016 0.2700 0.3500 0.2700 0.3500 39,575 +0.05(+16.67%)
Aug 04, 2016 0.3000 0.3000 0.2700 0.3000 32,645 +0.00(+0.00%)
Aug 03, 2016 0.3000 0.3100 0.3000 0.3000 30,300 +0.00(+0.00%)
Aug 02, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jul 29, 2016 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Jul 28, 2016 0.3700 0.3700 0.3700 0.3700 10,550 -0.01(-2.63%)
Jul 27, 2016 0.3700 0.3800 0.3700 0.3800 4,450 +0.04(+11.76%)
Jul 26, 2016 0.3050 0.3700 0.3050 0.3400 82,017 +0.04(+13.33%)
Jul 25, 2016 0.3000 0.3200 0.2950 0.3000 39,700 +0.00(+0.00%)
Jul 22, 2016 0.2550 0.3000 0.2550 0.3000 66,000 +0.04(+15.38%)
Jul 21, 2016 0.2950 0.3000 0.2550 0.2600 43,725 -0.02(-7.14%)
Jul 20, 2016 0.2750 0.2800 0.2550 0.2800 76,810 +0.02(+5.66%)
Jul 19, 2016 0.2800 0.2800 0.2650 0.2650 55,970 -0.01(-1.85%)
Jul 18, 2016 0.2600 0.2700 0.2500 0.2700 87,150 +0.02(+8.00%)
Jul 14, 2016 0.2500 0.2500 0.2500 320 +0.02(+6.38%)
Jul 13, 2016 0.3200 0.3200 0.2350 0.2350 42,124 -0.05(-16.07%)
Jul 12, 2016 0.2800 0.2800 0.2800 0.2800 10,000 -0.03(-11.11%)
Jul 11, 2016 0.2800 0.3150 0.2500 0.3150 83,831 +0.05(+21.15%)
Jul 07, 2016 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Jul 05, 2016 0.2600 0.3250 0.2600 0.3200 42,845 -0.01(-1.54%)
Jun 29, 2016 0.3250 0.3250 0.3250 0 +0.07(+27.45%)
Jun 28, 2016 0.2600 0.2600 0.2550 0.2550 8,200 -0.03(-10.53%)
Jun 27, 2016 0.3200 0.3350 0.2150 0.2850 75,115 +0.00(+1.79%)
Jun 24, 2016 0.2900 0.3550 0.2800 0.2800 28,305 -0.07(-20.00%)
Jun 23, 2016 0.3300 0.3500 0.3300 0.3500 30,200 +0.04(+12.90%)
Jun 22, 2016 0.3100 0.3100 0.3100 0.3100 8,617 -0.07(-18.42%)
Jun 21, 2016 0.3100 0.3800 0.3100 0.3800 15,724 +0.04(+11.76%)
Jun 17, 2016 0.3400 0.3400 0.3400 118 -0.05(-13.92%)
Jun 16, 2016 0.3900 0.3950 0.3300 0.3950 8,500 +0.04(+9.72%)
Jun 15, 2016 0.3600 0.3600 0.3600 0.3600 25,100 +0.02(+5.88%)
Jun 14, 2016 0.3400 0.3400 0.3400 0.3400 7,688 -0.04(-10.53%)
Jun 13, 2016 0.3800 0.3800 0.3000 0.3800 15,900 +0.04(+11.76%)
Jun 10, 2016 0.3500 0.3500 0.3050 0.3400 12,200 -0.01(-2.86%)
Jun 09, 2016 0.3500 0.3700 0.3500 0.3500 25,386 +0.01(+4.48%)
Jun 08, 2016 0.4000 0.4000 0.3350 0.3350 9,825 +0.03(+9.84%)
Jun 07, 2016 0.3500 0.3800 0.3050 0.3050 15,111 -0.08(-20.78%)
Jun 03, 2016 0.3850 0.3850 0.3850 0 +0.09(+30.51%)
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.