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 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2018 0.0750 0.0800 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0700 118,500 +0.02(+40.00%)
Aug 28, 2018 0.0600 0.0600 0.0500 0.0500 69,000 -0.01(-16.67%)
Aug 27, 2018 0.0650 0.0650 0.0600 0.0600 217,469 -0.01(-7.69%)
Aug 24, 2018 0.0650 0.0650 0.0550 0.0650 98,900 +0.01(+30.00%)
Aug 23, 2018 0.0600 0.0600 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 22, 2018 0.0600 0.0600 0.0500 0.0500 12,735 +0.00(+0.00%)
Aug 21, 2018 0.0700 0.0700 0.0500 0.0500 113,000 -0.02(-28.57%)
Aug 20, 2018 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0750 0.0700 0.0700 31,800 -0.00(-6.67%)
Aug 16, 2018 0.0750 0.0750 0.0750 0.0750 116,302 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0850 0.0750 0.0750 130,200 -0.01(-6.25%)
Aug 14, 2018 0.0850 0.0850 0.0750 0.0800 223,450 -0.01(-5.88%)
Aug 13, 2018 0.0900 0.0900 0.0850 0.0850 181,900 -0.00(-5.56%)
Aug 10, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 09, 2018 0.0900 0.1000 0.0900 0.0900 107,776 -0.01(-5.26%)
Aug 08, 2018 0.0950 0.0950 0.0950 0.0950 10,529 -0.01(-5.00%)
Aug 07, 2018 0.1000 0.1150 0.0900 0.1000 195,541 +0.01(+11.11%)
Aug 02, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2018 0.0900 0.0900 0.0900 0.0900 2,300 -0.01(-5.26%)
Jul 31, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Jul 30, 2018 0.1000 0.1000 0.0900 0.0900 91,129 -0.01(-10.00%)
Jul 27, 2018 0.1000 0.1000 0.0800 0.1000 97,900 -0.01(-9.09%)
Jul 26, 2018 0.1000 0.1100 0.0950 0.1100 143,600 +0.01(+4.76%)
Jul 25, 2018 0.0950 0.1050 0.0800 0.1050 218,650 +0.01(+16.67%)
Jul 24, 2018 0.1350 0.1350 0.0900 0.0900 110,680 -0.01(-10.00%)
Jul 23, 2018 0.1200 0.1200 0.1000 0.1000 524,400 -0.02(-16.67%)
Jul 20, 2018 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Jul 17, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2018 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-14.29%)
Jul 13, 2018 0.1200 0.1500 0.1200 0.1400 133,700 +0.02(+16.67%)
Jul 12, 2018 0.1250 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Jul 11, 2018 0.1300 0.1300 0.1250 0.1250 44,200 +0.00(+0.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 06, 2018 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-8.00%)
Jul 05, 2018 0.1250 0.1250 0.1250 0.1250 21,500 +0.01(+8.70%)
Jul 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1250 0.1300 0.1250 0.1250 282,500 -0.01(-7.41%)
Jun 27, 2018 0.1300 0.1350 0.1300 0.1350 20,000 +0.01(+8.00%)
Jun 26, 2018 0.1250 0.1250 0.1250 0.1250 16,900 -0.01(-3.85%)
Jun 22, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 21, 2018 0.1450 0.1450 0.1250 0.1250 5,000 -0.02(-13.79%)
Jun 20, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Jun 18, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 15, 2018 0.1500 0.1500 0.1500 19,256 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0.1500 55,105 -0.01(-3.23%)
Jun 13, 2018 0.1550 0.1550 0.1550 0.1550 7,425 +0.01(+6.90%)
Jun 12, 2018 0.1400 0.1450 0.1400 0.1450 33,100 +0.01(+7.41%)
Jun 11, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.02(+12.50%)
Jun 08, 2018 0.1200 0.1200 0.1200 0.1200 13,200 +0.00(+0.00%)
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.