Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (CSE: MRM )

0.0400 UNCHANGED
Official Closing Price Updated: 10:13 AM EDT, May 10, 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 (%)
Apr 28, 2023 0.1400 0.1600 0.1400 0.1500 87,965 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1600 0.1400 0.1500 320,000 -0.02(-9.09%)
Apr 26, 2023 0.1650 0.1650 0.1650 0.1650 38,000 -0.01(-2.94%)
Apr 25, 2023 0.1700 0.1700 0.1700 0.1700 222,000 +0.00(+0.00%)
Apr 24, 2023 0.1650 0.1700 0.1600 0.1700 141,500 +0.01(+3.03%)
Apr 21, 2023 0.1600 0.1700 0.1600 0.1650 219,510 +0.00(+0.00%)
Apr 20, 2023 0.1500 0.1650 0.1450 0.1650 60,710 +0.00(+0.00%)
Apr 19, 2023 0.1650 0.1700 0.1600 0.1650 146,300 -0.01(-5.71%)
Apr 18, 2023 0.1650 0.1800 0.1650 0.1750 184,900 +0.00(+2.94%)
Apr 17, 2023 0.1700 0.1750 0.1650 0.1700 640,612 +0.00(+0.00%)
Apr 14, 2023 0.1400 0.1700 0.1350 0.1700 226,925 +0.03(+17.24%)
Apr 13, 2023 0.1550 0.1550 0.1350 0.1450 173,285 -0.02(-9.38%)
Apr 12, 2023 0.1650 0.1650 0.1600 0.1600 85,597 -0.01(-5.88%)
Apr 11, 2023 0.1700 0.1700 0.1550 0.1700 253,530 +0.00(+0.00%)
Apr 10, 2023 0.1600 0.1700 0.1550 0.1700 207,312 +0.01(+6.25%)
Apr 06, 2023 0.1600 0 +0.02(+14.29%)
Apr 05, 2023 0.1550 0.1750 0.1400 0.1400 605,791 -0.01(-6.67%)
Apr 04, 2023 0.1300 0.1500 0.1300 0.1500 67,500 +0.01(+7.14%)
Apr 03, 2023 0.1100 0.1400 0.1000 0.1400 130,643 +0.02(+16.67%)
Mar 31, 2023 0.1450 0.1500 0.1200 0.1200 637,035 -0.03(-20.00%)
Mar 30, 2023 0.1900 0.1900 0.1500 0.1500 463,065 -0.02(-11.76%)
Mar 29, 2023 0.1500 0.1800 0.1500 0.1700 498,450 +0.03(+21.43%)
Mar 28, 2023 0.1400 0.1450 0.1300 0.1400 652,700 +0.02(+12.00%)
Mar 27, 2023 0.1100 0.1250 0.1000 0.1250 218,861 +0.01(+8.70%)
Mar 24, 2023 0.1000 0.1150 0.1000 0.1150 147,300 +0.01(+9.52%)
Mar 23, 2023 0.1050 0.1150 0.1000 0.1050 181,616 +0.00(+0.00%)
Mar 22, 2023 0.1000 0.1050 0.0950 0.1050 184,628 +0.00(+5.00%)
Mar 21, 2023 0.0900 0.1100 0.0900 0.1000 120,173 +0.01(+17.65%)
Mar 20, 2023 0.0900 0.1000 0.0850 0.0850 121,501 -0.00(-5.56%)
Mar 17, 2023 0.0700 0.1000 0.0700 0.0900 169,500 +0.02(+38.46%)
Mar 16, 2023 0.0750 0.0900 0.0600 0.0650 123,500 -0.01(-13.33%)
Mar 15, 2023 0.0800 0.1100 0.0600 0.0750 468,629 +0.00(+7.14%)
Mar 14, 2023 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+16.67%)
Mar 13, 2023 0.0650 0.0650 0.0600 0.0600 25,025 +0.00(+0.00%)
Mar 10, 2023 0.0550 0.0600 0.0550 0.0600 150,000 +0.00(+9.09%)
Mar 08, 2023 0.0550 0.0550 0 +0.00(+10.00%)
Mar 07, 2023 0.0500 0.0550 0.0500 0.0500 291,800 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0550 0.0500 0.0500 18,100 +0.00(+0.00%)
Mar 03, 2023 0.0550 0.0550 0.0500 0.0500 44,200 +0.00(+0.00%)
Mar 02, 2023 0.0600 0.0600 0.0500 0.0500 168,000 -0.01(-16.67%)
Mar 01, 2023 0.0550 0.0600 0.0550 0.0600 17,850 +0.00(+0.00%)
Feb 28, 2023 0.0600 0.0600 0.0600 0.0600 22,300 +0.00(+0.00%)
Feb 27, 2023 0.0550 0.0600 0.0550 0.0600 6,500 +0.00(+9.09%)
Feb 24, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Feb 23, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Feb 22, 2023 0.0550 0.0550 0.0500 0.0500 15,250 +0.00(+0.00%)
Feb 21, 2023 0.0450 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Feb 17, 2023 0.0500 0 -0.00(-9.09%)
Feb 16, 2023 0.0550 0.0550 0.0550 0.0550 61,100 +0.00(+10.00%)
Feb 14, 2023 0.0500 0.0500 165 -0.00(-9.09%)
Feb 10, 2023 0.0550 0 +0.00(+10.00%)
Feb 09, 2023 0.0500 0.0500 0.0500 0.0500 3,600 -0.00(-9.09%)
Feb 08, 2023 0.0600 0.0600 0.0550 0.0550 58,933 -0.00(-8.33%)
Feb 06, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Feb 03, 2023 0.0550 0.0550 0.0500 0.0500 148,000 +0.01(+25.00%)
Feb 02, 2023 0.0450 0.0500 0.0400 0.0400 132,444 +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.