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 28, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 27, 2020 0.0450 0.0450 0.0250 0.0300 9,500 -0.01(-25.00%)
Aug 26, 2020 0.0300 0.0400 0.0300 0.0400 324,500 +0.01(+60.00%)
Aug 25, 2020 0.0250 0.0250 0.0250 0.0250 25,450 -0.00(-16.67%)
Aug 24, 2020 0.0250 0.0300 0.0250 0.0300 166,058 +0.00(+20.00%)
Aug 21, 2020 0.0250 0.0300 0.0250 0.0250 51,800 +0.00(+0.00%)
Aug 19, 2020 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 0.0300 220 +0.00(+0.00%)
Aug 17, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Aug 12, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 11, 2020 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Aug 10, 2020 0.0250 0.0250 0.0250 0.0250 23,000 +0.00(+0.00%)
Aug 06, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 05, 2020 0.0250 0.0300 0.0250 0.0250 1,257,030 -0.00(-16.67%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Jul 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2020 0.0250 0.0300 0.0250 0.0300 1,431,000 +0.00(+0.00%)
Jul 29, 2020 0.0250 0.0300 0.0250 0.0300 651,999 +0.00(+20.00%)
Jul 28, 2020 0.0250 0.0250 0.0250 0.0250 815,000 -0.00(-16.67%)
Jul 27, 2020 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jul 23, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 22, 2020 0.0300 0.0300 0.0300 0.0300 82,500 +0.00(+20.00%)
Jul 21, 2020 0.0300 0.0300 0.0250 0.0250 41,999 +0.00(+0.00%)
Jul 20, 2020 0.0300 0.0300 0.0250 0.0250 409,000 -0.00(-16.67%)
Jul 17, 2020 0.0250 0.0300 0.0250 0.0300 386,389 +0.00(+20.00%)
Jul 16, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 15, 2020 0.0300 0.0300 0.0250 0.0250 30,000 -0.00(-16.67%)
Jul 13, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 10, 2020 0.0300 0.0300 0.0300 0.0300 36,000 +0.00(+0.00%)
Jul 09, 2020 0.0300 0.0300 0.0300 0.0300 4,100 +0.00(+20.00%)
Jul 08, 2020 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-16.67%)
Jul 06, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 02, 2020 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2020 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+20.00%)
Jun 26, 2020 0.0300 0.0300 0.0250 0.0250 158,000 -0.00(-16.67%)
Jun 24, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 22, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 19, 2020 0.0300 0.0300 0.0300 0.0300 1,164 +0.00(+0.00%)
Jun 17, 2020 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 16, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jun 12, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 11, 2020 0.0300 0.0300 0.0300 0.0300 11,749 +0.00(+0.00%)
Jun 09, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2020 0.0350 0.0350 0.0300 0.0300 71,000 +0.00(+0.00%)
Jun 05, 2020 0.0350 0.0350 0.0300 0.0300 349,903 +0.00(+0.00%)
Jun 04, 2020 0.0350 0.0350 0.0300 0.0300 5,500 -0.01(-14.29%)
Jun 03, 2020 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Jun 02, 2020 0.0300 0.0350 0.0300 0.0300 221,042 -0.01(-14.29%)
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.