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 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 26, 2019 0.0200 0.0300 0.0200 0.0300 87,788 +0.00(+20.00%)
Aug 23, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 22, 2019 0.0250 0.0250 0.0250 930 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0300 0.0250 0.0250 114,200 -0.01(-37.50%)
Aug 20, 2019 0.0300 0.0400 0.0250 0.0400 494,002 +0.01(+33.33%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+20.00%)
Aug 15, 2019 0.0300 0.0350 0.0250 0.0250 123,000 -0.00(-16.67%)
Aug 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0250 0.0250 0.0250 141,500 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0250 0.0250 236,002 -0.00(-16.67%)
Aug 06, 2019 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Aug 01, 2019 0.0300 0.0300 0.0250 0.0250 247,528 -0.00(-16.67%)
Jul 31, 2019 0.0300 0.0300 0.0300 0.0300 112,343 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jul 29, 2019 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-25.00%)
Jul 26, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+14.29%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 17,000 +0.01(+16.67%)
Jul 24, 2019 0.0300 0.0300 0.0300 0.0300 161,100 -0.01(-25.00%)
Jul 19, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 17, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 10, 2019 0.0400 0.0400 0.0300 0.0350 52,500 +0.00(+0.00%)
Jul 09, 2019 0.0350 0.0350 0.0350 0.0350 124,059 -0.00(-12.50%)
Jul 08, 2019 0.0450 0.0450 0.0400 0.0400 51,000 -0.00(-11.11%)
Jul 05, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jul 03, 2019 0.0500 0.0500 0.0400 0.0400 54,696 -0.00(-11.11%)
Jul 02, 2019 0.0500 0.0500 0.0450 0.0450 100,000 +0.00(+12.50%)
Jun 26, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 24, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-22.22%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 5,310 +0.00(+12.50%)
Jun 19, 2019 0.0350 0.0400 0.0350 0.0400 57,694 +0.00(+14.29%)
Jun 18, 2019 0.0350 0.0350 0.0350 0.0350 3,100 -0.01(-30.00%)
Jun 17, 2019 0.0500 0.0500 0.0350 0.0500 16,846 +0.01(+11.11%)
Jun 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 12, 2019 0.0450 0.0500 0.0450 0.0500 12,000 +0.01(+11.11%)
Jun 11, 2019 0.0500 0.0500 0.0450 0.0450 232,454 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0450 0.0450 81,333 +0.00(+0.00%)
Jun 04, 2019 0.0450 0.0450 0.0450 0.0450 113,000 +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.