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: 3:20 PM EDT, Apr 26, 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 26, 2024 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0500 0.0400 0.0400 1,023,000 -0.00(-11.11%)
Apr 23, 2024 0.0450 0.0500 0.0450 0.0450 19,090 +0.00(+12.50%)
Apr 22, 2024 0.0600 0.0600 0.0400 0.0400 26,763 -0.01(-20.00%)
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 78,000 +0.01(+25.00%)
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Apr 16, 2024 0.0450 0.0500 0.0450 0.0500 51,000 -0.01(-16.67%)
Apr 12, 2024 0.0600 0 +0.01(+20.00%)
Apr 11, 2024 0.0550 0.0550 0.0500 0.0500 12,000 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0500 0.0500 58,000 -0.01(-16.67%)
Apr 09, 2024 0.0550 0.0600 0.0550 0.0600 54,000 +0.00(+9.09%)
Apr 08, 2024 0.0600 0.0650 0.0550 0.0550 61,000 -0.00(-8.33%)
Apr 05, 2024 0.0550 0.0600 0.0550 0.0600 49,000 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0600 0.0600 0.0600 75,100 -0.01(-14.29%)
Apr 02, 2024 0.0700 0.0700 0.0700 0.0700 150,715 +0.01(+7.69%)
Mar 28, 2024 0.0650 0 -0.01(-7.14%)
Mar 27, 2024 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Mar 26, 2024 0.0700 0.0700 0.0600 0.0700 61,000 +0.00(+0.00%)
Mar 22, 2024 0.0700 0 -0.00(-6.67%)
Mar 21, 2024 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Mar 20, 2024 0.0800 0.0800 0.0700 0.0700 88,000 -0.00(-6.67%)
Mar 19, 2024 0.0900 0.0900 0.0750 0.0750 209,645 -0.01(-11.76%)
Mar 18, 2024 0.0800 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Mar 14, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Mar 13, 2024 0.0900 0.0900 0.0850 0.0850 116,294 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.0900 0.0850 0.0850 247,182 -0.01(-10.53%)
Mar 11, 2024 0.0950 0.0950 0.0950 0.0950 52,673 +0.01(+11.76%)
Mar 08, 2024 0.0850 0.0850 0.0850 0.0850 39,000 -0.00(-5.56%)
Mar 07, 2024 0.0950 0.0950 0.0850 0.0900 118,600 -0.01(-5.26%)
Mar 05, 2024 0.0950 0.0950 0 +0.01(+11.76%)
Mar 04, 2024 0.0900 0.0900 0.0850 0.0850 6,000 -0.01(-10.53%)
Mar 01, 2024 0.0900 0.1000 0.0900 0.0950 58,000 +0.01(+5.56%)
Feb 29, 2024 0.0900 0.0950 0.0900 0.0900 212,000 +0.00(+0.00%)
Feb 28, 2024 0.0900 0.0950 0.0800 0.0900 8,000 -0.01(-5.26%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Feb 26, 2024 0.1000 0.1000 0.0850 0.0900 235,415 +0.00(+5.88%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Feb 22, 2024 0.0850 0.0900 0.0850 0.0900 28,500 +0.00(+0.00%)
Feb 21, 2024 0.0900 0.0900 0.0900 0.0900 37,123 -0.01(-5.26%)
Feb 20, 2024 0.0900 0.0950 0.0900 0.0950 125,811 +0.00(+0.00%)
Feb 16, 2024 0.0950 0 +0.00(+0.00%)
Feb 15, 2024 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
Feb 13, 2024 0.0950 0.0950 0 -0.01(-9.52%)
Feb 12, 2024 0.1000 0.1050 0.1000 0.1050 164,090 +0.00(+5.00%)
Feb 09, 2024 0.0950 0.1000 0.0950 0.1000 173,061 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.0950 0.1000 174,490 +0.00(+0.00%)
Feb 07, 2024 0.1050 0.1050 0.1000 0.1000 50,517 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Feb 05, 2024 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Feb 02, 2024 0.1000 0.1000 0.0950 0.0950 15,739 -0.01(-5.00%)
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.