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 30, 2021 0.1900 0.1900 0.1900 0.1900 950 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1850 0.1900 35,445 +0.01(+5.56%)
Apr 28, 2021 0.1950 0.1950 0.1800 0.1800 75,152 -0.02(-7.69%)
Apr 27, 2021 0.1850 0.2050 0.1750 0.1950 71,852 -0.01(-7.14%)
Apr 26, 2021 0.2100 0.2100 0.2100 0.2100 10,255 +0.02(+10.53%)
Apr 23, 2021 0.1900 0.1900 0.1850 0.1900 168,600 -0.02(-9.52%)
Apr 22, 2021 0.2000 0.2100 0.1950 0.2100 27,400 -0.01(-2.33%)
Apr 21, 2021 0.1950 0.2150 0.1950 0.2150 79,090 +0.02(+10.26%)
Apr 20, 2021 0.2100 0.2100 0.1850 0.1950 184,719 -0.01(-7.14%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 705 +0.00(+0.00%)
Apr 16, 2021 0.2000 0.2200 0.1900 0.2100 265,400 +0.00(+0.00%)
Apr 15, 2021 0.2050 0.2100 0.1950 0.2100 33,721 -0.01(-2.33%)
Apr 14, 2021 0.2000 0.2150 0.1950 0.2150 108,850 -0.01(-4.44%)
Apr 13, 2021 0.2100 0.2250 0.2100 0.2250 148,000 +0.01(+2.27%)
Apr 12, 2021 0.2100 0.2200 0.2000 0.2200 240,700 +0.00(+0.00%)
Apr 09, 2021 0.1950 0.2200 0.1950 0.2200 244,500 +0.02(+7.32%)
Apr 08, 2021 0.1950 0.2050 0.1950 0.2050 55,339 +0.00(+2.50%)
Apr 07, 2021 0.1950 0.2050 0.1950 0.2000 516,060 +0.00(+0.00%)
Apr 06, 2021 0.2100 0.2150 0.2000 0.2000 765,668 -0.00(-2.44%)
Apr 05, 2021 0.1900 0.2100 0.1900 0.2050 526,151 +0.01(+7.89%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 31, 2021 0.1950 0.2000 0.1700 0.2000 578,173 -0.00(-2.44%)
Mar 30, 2021 0.2300 0.2300 0.1950 0.2050 67,003 +0.00(+2.50%)
Mar 29, 2021 0.2500 0.2500 0.1900 0.2000 523,553 +0.01(+2.56%)
Mar 26, 2021 0.2250 0.2250 0.1950 0.1950 372,500 -0.01(-2.50%)
Mar 25, 2021 0.1950 0.2200 0.1700 0.2000 680,204 +0.01(+2.56%)
Mar 24, 2021 0.2000 0.2050 0.1900 0.1950 383,935 +0.01(+2.63%)
Mar 23, 2021 0.1950 0.2050 0.1800 0.1900 329,971 -0.01(-2.56%)
Mar 22, 2021 0.2150 0.2150 0.1800 0.1950 640,808 -0.02(-9.30%)
Mar 19, 2021 0.2200 0.2200 0.2000 0.2150 346,700 -0.01(-2.27%)
Mar 18, 2021 0.2450 0.2450 0.2200 0.2200 352,510 -0.02(-8.33%)
Mar 17, 2021 0.2150 0.2400 0.2150 0.2400 138,500 +0.02(+9.09%)
Mar 16, 2021 0.2250 0.2400 0.2150 0.2200 417,225 -0.01(-4.35%)
Mar 15, 2021 0.2400 0.2400 0.2300 0.2300 261,150 +0.00(+0.00%)
Mar 12, 2021 0.2500 0.2600 0.2200 0.2300 915,500 -0.01(-6.12%)
Mar 11, 2021 0.2350 0.2550 0.2300 0.2450 536,069 +0.00(+0.00%)
Mar 10, 2021 0.2450 0.2450 0.2200 0.2450 382,032 +0.00(+0.00%)
Mar 09, 2021 0.2450 0.2500 0.2250 0.2450 143,545 -0.01(-3.92%)
Mar 08, 2021 0.2500 0.2550 0.2250 0.2550 390,370 +0.02(+6.25%)
Mar 05, 2021 0.2000 0.2450 0.2000 0.2400 353,500 +0.04(+23.08%)
Mar 04, 2021 0.2550 0.2550 0.1950 0.1950 352,750 -0.04(-17.02%)
Mar 03, 2021 0.2200 0.2500 0.2200 0.2350 563,886 +0.01(+4.44%)
Mar 02, 2021 0.2600 0.2600 0.2200 0.2250 392,168 -0.02(-10.00%)
Mar 01, 2021 0.2400 0.2550 0.2200 0.2500 1,508,254 +0.02(+11.11%)
Feb 26, 2021 0.1850 0.2600 0.1850 0.2250 1,652,900 +0.04(+21.62%)
Feb 25, 2021 0.2500 0.2600 0.1550 0.1850 2,254,066 -0.05(-22.92%)
Feb 24, 2021 0.2000 0.2500 0.1850 0.2400 987,823 +0.06(+33.33%)
Feb 23, 2021 0.1350 0.2000 0.1350 0.1800 1,462,836 +0.04(+33.33%)
Feb 22, 2021 0.1050 0.1400 0.1050 0.1350 702,800 +0.04(+35.00%)
Feb 19, 2021 0.0800 0.1000 0.0800 0.1000 324,700 +0.02(+25.00%)
Feb 18, 2021 0.0800 0.0800 0.0800 0.0800 45,100 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0800 0.0750 0.0800 91,800 +0.01(+14.29%)
Feb 16, 2021 0.0850 0.0850 0.0700 0.0700 121,689 -0.01(-12.50%)
Feb 12, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0800 0.0800 0.0800 31,984 +0.00(+0.00%)
Feb 10, 2021 0.0800 0.0800 0.0750 0.0800 42,600 +0.00(+0.00%)
Feb 09, 2021 0.0800 0.0800 0.0750 0.0800 89,430 +0.00(+0.00%)
Feb 08, 2021 0.0800 0.0800 0.0700 0.0800 45,165 +0.00(+0.00%)
Feb 05, 2021 0.0800 0.0800 0.0700 0.0800 152,500 +0.00(+0.00%)
Feb 04, 2021 0.0850 0.0850 0.0800 0.0800 186,000 -0.01(-5.88%)
Feb 03, 2021 0.1100 0.1100 0.0800 0.0850 594,194 -0.01(-10.53%)
Feb 02, 2021 0.0750 0.0950 0.0700 0.0950 314,699 +0.02(+26.67%)
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.