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 29, 2022 0.0500 0.0500 0.0500 0.0500 44,900 +0.01(+11.11%)
Apr 28, 2022 0.0450 0.0450 0.0450 0.0450 15,600 -0.01(-10.00%)
Apr 27, 2022 0.0500 0.0500 0.0500 0.0500 9,990 -0.00(-9.09%)
Apr 25, 2022 0.0550 0.0550 0 +0.00(+3.77%)
Apr 22, 2022 0.0500 0.0550 0.0500 0.0530 51,700 +0.00(+6.00%)
Apr 21, 2022 0.0450 0.0500 0.0450 0.0500 337,320 +0.01(+11.11%)
Apr 20, 2022 0.0450 0.0500 0.0450 0.0450 9,730 -0.01(-10.00%)
Apr 19, 2022 0.0500 0.0600 0.0500 0.0500 168,850 +0.00(+0.00%)
Apr 18, 2022 0.0500 0.0500 0.0500 0.0500 71,000 +0.01(+11.11%)
Apr 14, 2022 0.0450 0 +0.00(+0.00%)
Apr 12, 2022 0.0450 0.0450 500 -0.01(-18.18%)
Apr 11, 2022 0.0550 0.0550 0.0550 0.0550 5,600 +0.00(+10.00%)
Apr 08, 2022 0.0500 0.0500 0.0500 0.0500 69,000 +0.01(+11.11%)
Apr 07, 2022 0.0450 0.0450 0.0450 0.0450 10,159 -0.01(-10.00%)
Apr 06, 2022 0.0550 0.0550 0.0500 0.0500 27,515 +0.00(+0.00%)
Apr 04, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2022 0.0500 0.0500 0.0500 0.0500 209,600 +0.00(+0.00%)
Mar 31, 2022 0.0500 0.0500 0.0480 0.0500 61,202 -0.00(-9.09%)
Mar 30, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 29, 2022 0.0600 0.0600 0.0500 0.0550 46,000 +0.00(+0.00%)
Mar 28, 2022 0.0650 0.0650 0.0550 0.0550 91,650 +0.00(+0.00%)
Mar 25, 2022 0.0550 0.0600 0.0500 0.0550 227,234 -0.01(-15.38%)
Mar 24, 2022 0.0600 0.0650 0.0600 0.0650 8,000 +0.01(+8.33%)
Mar 23, 2022 0.0600 0.0600 0.0600 0.0600 193,604 +0.00(+0.00%)
Mar 22, 2022 0.0500 0.0600 0.0500 0.0600 149,990 +0.01(+33.33%)
Mar 21, 2022 0.0500 0.0500 0.0450 0.0450 125,434 -0.01(-10.00%)
Mar 17, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Mar 16, 2022 0.0500 0.0500 0.0500 0.0500 72,000 -0.00(-9.09%)
Mar 11, 2022 0.0550 0 +0.00(+0.00%)
Mar 10, 2022 0.0550 0.0550 0.0550 0.0550 58,070 -0.01(-15.38%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 6,540 +0.01(+8.33%)
Mar 08, 2022 0.0600 0.0600 0.0600 0.0600 35,750 -0.01(-7.69%)
Mar 04, 2022 0.0650 0 +0.00(+0.00%)
Mar 03, 2022 0.0650 0.0650 0.0650 0.0650 25,413 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0650 0.0650 0.0650 9,503 +0.01(+8.33%)
Mar 01, 2022 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Feb 28, 2022 0.0600 0.0650 0.0600 0.0600 313,029 -0.01(-7.69%)
Feb 25, 2022 0.0600 0.0650 0.0600 0.0650 17,600 +0.00(+0.00%)
Feb 24, 2022 0.0600 0.0650 0.0600 0.0650 102,990 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0650 0.0650 178,500 -0.01(-7.14%)
Feb 22, 2022 0.0750 0.0750 0.0650 0.0700 182,320 +0.00(+0.00%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0700 0.0700 0.0700 77,864 -0.00(-6.67%)
Feb 15, 2022 0.0700 0.0750 0.0700 0.0750 33,000 -0.01(-6.25%)
Feb 14, 2022 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Feb 11, 2022 0.0700 0.0700 0.0700 0.0700 7,300 +0.01(+7.69%)
Feb 10, 2022 0.0700 0.0700 0.0650 0.0650 404,250 -0.01(-7.14%)
Feb 09, 2022 0.0800 0.0850 0.0700 0.0700 152,922 -0.01(-12.50%)
Feb 08, 2022 0.0800 0.0800 0.0800 0.0800 3,350 +0.00(+0.00%)
Feb 07, 2022 0.0700 0.0850 0.0700 0.0800 107,097 +0.01(+14.29%)
Feb 04, 2022 0.0800 0.0800 0.0700 0.0700 77,250 -0.01(-17.65%)
Feb 03, 2022 0.0800 0.0850 0.0800 0.0850 37,316 +0.01(+6.25%)
Feb 02, 2022 0.0800 0.0800 0.0800 0.0800 15,100 -0.01(-5.88%)
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.