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 (%)
Jan 31, 2024 0.1000 0.1050 0.1000 0.1000 154,000 +0.00(+0.00%)
Jan 30, 2024 0.1050 0.1050 0.0950 0.1000 50,000 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Jan 26, 2024 0.1050 0.1050 0.1050 0.1050 52,550 +0.00(+0.00%)
Jan 25, 2024 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Jan 24, 2024 0.1100 0.1100 0.1100 0.1100 300,000 +0.01(+4.76%)
Jan 23, 2024 0.0950 0.1050 0.0950 0.1050 78,970 +0.00(+5.00%)
Jan 22, 2024 0.1100 0.1100 0.1000 0.1000 373,000 -0.01(-9.09%)
Jan 19, 2024 0.1000 0.1100 0.1000 0.1100 174,330 +0.00(+0.00%)
Jan 18, 2024 0.1050 0.1100 0.1000 0.1100 135,275 +0.01(+4.76%)
Jan 17, 2024 0.1050 0.1050 0.1000 0.1050 169,400 -0.01(-12.50%)
Jan 16, 2024 0.0900 0.1200 0.0900 0.1200 639,250 +0.02(+20.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1000 0.0950 0.1000 143,500 -0.00(-4.76%)
Jan 11, 2024 0.1000 0.1050 0.1000 0.1050 130,000 +0.00(+0.00%)
Jan 10, 2024 0.1000 0.1050 0.1000 0.1050 58,500 +0.00(+5.00%)
Jan 09, 2024 0.1000 0.1050 0.0900 0.1000 73,950 -0.00(-4.76%)
Jan 08, 2024 0.1000 0.1050 0.1000 0.1050 176,000 +0.00(+5.00%)
Jan 05, 2024 0.1000 0.1000 0.1000 0.1000 85,820 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.0950 0.1000 69,000 -0.00(-4.76%)
Jan 03, 2024 0.1050 0.1050 0.1000 0.1050 194,000 +0.01(+10.53%)
Jan 02, 2024 0.0900 0.1000 0.0900 0.0950 247,500 -0.01(-5.00%)
Dec 29, 2023 0.1000 0 +0.01(+17.65%)
Dec 28, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 27, 2023 0.0850 0.0900 0.0850 0.0900 101,000 -0.01(-5.26%)
Dec 21, 2023 0.0950 0 +0.00(+0.00%)
Dec 20, 2023 0.0900 0.0950 0.0900 0.0950 112,500 +0.01(+11.76%)
Dec 19, 2023 0.1000 0.1050 0.0850 0.0850 41,500 -0.01(-15.00%)
Dec 15, 2023 0.1000 0 +0.01(+11.11%)
Dec 14, 2023 0.0950 0.0950 0.0850 0.0900 290,500 -0.01(-14.29%)
Dec 13, 2023 0.1050 0.1050 0.0900 0.1050 198,773 +0.00(+5.00%)
Dec 12, 2023 0.0950 0.1050 0.0900 0.1000 249,700 -0.01(-9.09%)
Dec 11, 2023 0.0900 0.1200 0.0900 0.1100 625,490 +0.02(+22.22%)
Dec 08, 2023 0.0800 0.0900 0.0750 0.0900 436,000 +0.01(+20.00%)
Dec 07, 2023 0.0700 0.0750 0.0700 0.0750 8,013 +0.00(+0.00%)
Dec 05, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Dec 04, 2023 0.0700 0.0700 0.0700 0.0700 105,000 -0.00(-6.67%)
Dec 01, 2023 0.0700 0.0750 0.0700 0.0750 15,000 +0.01(+25.00%)
Nov 30, 2023 0.0650 0.0650 0.0600 0.0600 125,100 -0.01(-7.69%)
Nov 29, 2023 0.0600 0.0800 0.0600 0.0650 56,458 +0.01(+8.33%)
Nov 28, 2023 0.0550 0.0600 0.0550 0.0600 114,000 +0.00(+0.00%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 106,707 -0.01(-7.69%)
Nov 24, 2023 0.0600 0.0650 0.0550 0.0650 38,050 +0.00(+0.00%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Nov 21, 2023 0.0650 0.0650 0.0600 0.0600 271,343 -0.01(-14.29%)
Nov 20, 2023 0.0650 0.0700 0.0600 0.0700 49,000 +0.01(+7.69%)
Nov 17, 2023 0.0600 0.0650 0.0600 0.0650 47,000 -0.01(-7.14%)
Nov 16, 2023 0.0700 0.0700 0.0700 0.0700 20,500 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0750 78,000 +0.00(+7.14%)
Nov 10, 2023 0.0700 0.0750 0.0700 0.0700 47,000 -0.00(-6.67%)
Nov 08, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Nov 07, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+6.67%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 3,500 +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.