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

Micromem Technologies Inc (OP: MMTIF )

0.0220 +0.0010 (+4.76%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 21, 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 (%)
May 31, 2018 0.1000 0.1000 0.1000 0.1000 65,432 +0.01(+8.70%)
May 30, 2018 0.1000 0.1000 0.0920 0.0920 116,050 -0.01(-6.60%)
May 29, 2018 0.1000 0.1200 0.0985 0.0985 54,400 +0.01(+7.07%)
May 25, 2018 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 27,980 +0.01(+9.89%)
May 23, 2018 0.1000 0.1000 0.0910 0.0910 32,200 -0.01(-9.00%)
May 22, 2018 0.0908 0.1000 0.0908 0.1000 56,470 -0.03(-20.51%)
May 21, 2018 0.1258 0.1258 0.1258 0.1258 1,000 +0.03(+25.80%)
May 18, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
May 17, 2018 0.1000 0.1000 0.0911 0.1000 239,930 -0.00(-4.76%)
May 16, 2018 0.0990 0.1050 0.0990 0.1050 214,985 +0.01(+11.46%)
May 15, 2018 0.1000 0.1000 0.0942 0.0942 9,200 +0.00(+3.40%)
May 14, 2018 0.1099 0.1099 0.0911 0.0911 26,000 -0.01(-8.90%)
May 11, 2018 0.1035 0.1050 0.0985 0.1000 217,100 +0.00(+4.17%)
May 10, 2018 0.1000 0.1000 0.0960 0.0960 10,600 -0.00(-4.00%)
May 09, 2018 0.1000 0.1000 0.0995 0.1000 62,400 +0.01(+11.11%)
May 08, 2018 0.1200 0.1200 0.0900 0.0900 198,395 -0.01(-10.00%)
May 07, 2018 0.1020 0.1020 0.0949 0.1000 103,978 -0.01(-5.29%)
May 04, 2018 0.0968 0.1204 0.0968 0.1056 109,244 -0.00(-4.02%)
May 03, 2018 0.1199 0.1217 0.1100 0.1100 21,500 -0.02(-16.29%)
May 02, 2018 0.1571 0.1571 0.1314 0.1314 259 -0.01(-6.54%)
May 01, 2018 0.1400 0.1406 0.1400 0.1406 110,250 +0.01(+8.48%)
Apr 30, 2018 0.1296 0.1296 0.1296 0.1296 39,610 -0.01(-7.43%)
Apr 24, 2018 0.1400 0.1400 0.1400 0 -0.00(-2.37%)
Apr 23, 2018 0.1350 0.1563 0.1350 0.1434 17,500 +0.00(+2.43%)
Apr 19, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 18, 2018 0.1400 0.1400 0.1200 0.1200 28,184 -0.02(-14.22%)
Apr 17, 2018 0.1399 0.1399 0.1399 0.1399 21,200 +0.01(+9.04%)
Apr 16, 2018 0.1300 0.1300 0.1283 0.1283 13,000 +0.01(+6.92%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 37,147 +0.01(+9.09%)
Apr 12, 2018 0.1100 0.1100 0.1070 0.1100 267,147 +0.01(+5.16%)
Apr 11, 2018 0.1200 0.1260 0.1046 0.1046 270,891 -0.02(-12.83%)
Apr 10, 2018 0.1200 0.1200 0.1173 0.1200 80,413 +0.00(+4.35%)
Apr 09, 2018 0.1110 0.1200 0.1110 0.1150 49,067 -0.01(-6.12%)
Apr 06, 2018 0.1226 0.1226 0.1225 0.1225 4,137 -0.01(-5.77%)
Apr 05, 2018 0.1172 0.1300 0.1110 0.1300 1,347 +0.00(+3.17%)
Apr 04, 2018 0.1250 0.1260 0.1250 0.1260 61,800 +0.00(+0.80%)
Apr 03, 2018 0.1221 0.1250 0.1200 0.1250 128,222 +0.00(+0.00%)
Apr 02, 2018 0.1000 0.1253 0.1000 0.1250 124,960 -0.01(-8.09%)
Mar 29, 2018 0.1360 0.1360 0.1360 0 +0.00(+0.89%)
Mar 28, 2018 0.1201 0.1348 0.1201 0.1348 10,975 +0.01(+6.14%)
Mar 27, 2018 0.1400 0.1400 0.1225 0.1270 143,400 -0.00(-2.31%)
Mar 26, 2018 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-14.19%)
Mar 23, 2018 0.1240 0.1515 0.1105 0.1515 18,243 +0.01(+8.21%)
Mar 22, 2018 0.1400 0.1400 0.1300 0.1400 76,052 -0.01(-6.67%)
Mar 21, 2018 0.1401 0.1500 0.1401 0.1500 4,900 +0.00(+0.00%)
Mar 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 16, 2018 0.1417 0.1500 0.1417 0.1500 132,582 +0.00(+0.00%)
Mar 15, 2018 0.1500 0.1500 0.1480 0.1500 100,500 -0.00(-0.66%)
Mar 14, 2018 0.1598 0.1700 0.1451 0.1510 227,900 -0.00(-2.64%)
Mar 13, 2018 0.1636 0.1700 0.1551 0.1551 51,000 +0.00(+1.05%)
Mar 12, 2018 0.1650 0.1650 0.1535 0.1535 13,000 -0.01(-6.98%)
Mar 09, 2018 0.1604 0.1650 0.1500 0.1650 56,000 -0.01(-3.51%)
Mar 08, 2018 0.1857 0.2050 0.1601 0.1710 117,400 +0.01(+3.64%)
Mar 07, 2018 0.1838 0.1838 0.1650 0.1650 2,627 +0.01(+6.38%)
Mar 06, 2018 0.1601 0.1601 0.1551 0.1551 250 +0.02(+10.79%)
Mar 05, 2018 0.1500 0.1525 0.1325 0.1400 58,200 -0.01(-9.09%)
Mar 02, 2018 0.1560 0.1715 0.1540 0.1540 51,480 -0.02(-9.41%)
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.