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, 2023 0.1100 0 +0.01(+4.76%)
Aug 30, 2023 0.1050 0.1050 0.1050 0.1050 11,250 +0.00(+0.00%)
Aug 29, 2023 0.1050 0.1100 0.0850 0.1050 29,100 -0.01(-8.70%)
Aug 28, 2023 0.1000 0.1150 0.1000 0.1150 1,500 +0.00(+0.00%)
Aug 25, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+9.52%)
Aug 24, 2023 0.1000 0.1050 0.1000 0.1050 49,600 -0.01(-8.70%)
Aug 23, 2023 0.1100 0.1150 0.1100 0.1150 132,500 +0.00(+0.00%)
Aug 22, 2023 0.1000 0.1150 0.0900 0.1150 51,700 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1150 0.1000 0.1150 23,700 +0.01(+9.52%)
Aug 18, 2023 0.1100 0.1100 0.1000 0.1050 57,900 +0.00(+0.00%)
Aug 17, 2023 0.1150 0.1150 0.1050 0.1050 14,500 -0.01(-8.70%)
Aug 16, 2023 0.1100 0.1150 0.1000 0.1150 28,000 +0.00(+0.00%)
Aug 14, 2023 0.1150 0.1150 229 -0.00(-4.17%)
Aug 11, 2023 0.1050 0.1200 0.1050 0.1200 36,000 +0.00(+4.35%)
Aug 10, 2023 0.1200 0.1300 0.1150 0.1150 54,475 -0.01(-11.54%)
Aug 09, 2023 0.1250 0.1300 0.1200 0.1300 29,000 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Aug 03, 2023 0.1300 0 +0.00(+0.00%)
Aug 02, 2023 0.1350 0.1350 0.1300 0.1300 165,680 +0.00(+0.00%)
Aug 01, 2023 0.1350 0.1350 0.1300 0.1300 18,200 +0.00(+0.00%)
Jul 31, 2023 0.1350 0.1350 0.1300 0.1300 44,226 +0.00(+0.00%)
Jul 28, 2023 0.1200 0.1300 0.1200 0.1300 36,800 +0.00(+0.00%)
Jul 27, 2023 0.1200 0.1300 0.1200 0.1300 6,900 +0.00(+0.00%)
Jul 26, 2023 0.1200 0.1300 0.1200 0.1300 31,000 +0.01(+8.33%)
Jul 24, 2023 0.1200 0.1200 0 -0.02(-11.11%)
Jul 21, 2023 0.1250 0.1350 0.1250 0.1350 32,735 +0.02(+12.50%)
Jul 20, 2023 0.1150 0.1200 0.1150 0.1200 4,800 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1200 0.1200 0.1200 20,500 +0.00(+0.00%)
Jul 18, 2023 0.1050 0.1200 0.1000 0.1200 19,735 -0.02(-14.29%)
Jul 17, 2023 0.1400 0.1400 0.1400 0.1400 1,200 +0.02(+16.67%)
Jul 14, 2023 0.1350 0.1350 0.1200 0.1200 150,000 -0.01(-4.00%)
Jul 13, 2023 0.1250 0.1250 0.1250 0.1250 46,490 -0.01(-7.41%)
Jul 12, 2023 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+3.85%)
Jul 10, 2023 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2023 0.1100 0.1300 0.0900 0.1300 373,333 +0.04(+36.84%)
Jul 06, 2023 0.1200 0.1250 0.0950 0.0950 255,339 -0.04(-26.92%)
Jul 05, 2023 0.1250 0.1300 0.1200 0.1300 150,400 +0.01(+8.33%)
Jul 04, 2023 0.1200 0.1200 0.1100 0.1200 103,100 -0.02(-11.11%)
Jun 30, 2023 0.1350 0 -0.01(-3.57%)
Jun 29, 2023 0.1400 0.1400 0.1400 0.1400 2,850 +0.01(+3.70%)
Jun 28, 2023 0.1400 0.1400 0.1250 0.1350 8,500 -0.01(-6.90%)
Jun 27, 2023 0.1400 0.1450 0.1400 0.1450 74,965 +0.02(+16.00%)
Jun 26, 2023 0.1400 0.1400 0.1250 0.1250 12,828 -0.02(-10.71%)
Jun 23, 2023 0.1400 0.1450 0.1350 0.1400 265,300 +0.01(+7.69%)
Jun 22, 2023 0.1350 0.1350 0.1250 0.1300 88,175 -0.01(-3.70%)
Jun 21, 2023 0.1300 0.1450 0.1300 0.1350 70,000 +0.01(+3.85%)
Jun 20, 2023 0.1350 0.1400 0.1300 0.1300 20,100 -0.01(-3.70%)
Jun 16, 2023 0.1350 0 -0.01(-3.57%)
Jun 15, 2023 0.1400 0.1400 0.1400 0.1400 49,500 +0.00(+0.00%)
Jun 14, 2023 0.1300 0.1400 0.1300 0.1400 43,500 +0.02(+12.00%)
Jun 13, 2023 0.1250 0.1250 0.1200 0.1250 172,000 -0.01(-3.85%)
Jun 09, 2023 0.1300 100 -0.01(-7.14%)
Jun 08, 2023 0.1350 0.1400 0.1350 0.1400 1,001 +0.01(+3.70%)
Jun 07, 2023 0.1400 0.1400 0.1250 0.1350 104,683 -0.01(-3.57%)
Jun 06, 2023 0.1450 0.1450 0.1350 0.1400 122,728 +0.00(+0.00%)
Jun 05, 2023 0.1300 0.1400 0.1300 0.1400 15,500 -0.00(-3.45%)
Jun 02, 2023 0.1350 0.1450 0.1100 0.1450 33,623 +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.