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

Micromem Technologies Inc (OP: MMTIF )

0.0210 UNCHANGED
Streaming Delayed Price Updated: 9:30 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, 2022 0.0362 0.0373 0.0316 0.0316 55,000 -0.00(-4.24%)
May 27, 2022 0.0337 0.0361 0.0330 0.0330 167,001 -0.00(-5.71%)
May 26, 2022 0.0450 0.0450 0.0313 0.0350 535,104 -0.01(-16.47%)
May 25, 2022 0.0430 0.0430 0.0345 0.0419 165,271 -0.00(-2.56%)
May 24, 2022 0.0412 0.0430 0.0380 0.0430 58,200 +0.00(+4.62%)
May 23, 2022 0.0450 0.0450 0.0387 0.0411 320,796 +0.00(+6.20%)
May 20, 2022 0.0387 0.0387 0.0387 0.0387 2,500 +0.00(+0.00%)
May 19, 2022 0.0390 0.0489 0.0387 0.0387 48,502 -0.01(-12.05%)
May 18, 2022 0.0343 0.0440 0.0343 0.0440 52,058 +0.00(+10.28%)
May 17, 2022 0.0415 0.0415 0.0399 0.0399 54,607 -0.00(-7.21%)
May 16, 2022 0.0412 0.0455 0.0400 0.0430 84,119 +0.01(+19.44%)
May 13, 2022 0.0361 0.0432 0.0290 0.0360 114,000 -0.00(-1.10%)
May 12, 2022 0.0364 0.0364 0.0364 0.0364 390 -0.01(-15.55%)
May 11, 2022 0.0308 0.0431 0.0290 0.0431 237,647 +0.01(+39.48%)
May 10, 2022 0.0382 0.0382 0.0251 0.0309 403,302 -0.01(-16.49%)
May 09, 2022 0.0400 0.0400 0.0370 0.0370 101,000 +0.00(+0.00%)
May 06, 2022 0.0420 0.0420 0.0350 0.0370 8,720 +0.00(+0.00%)
May 05, 2022 0.0384 0.0419 0.0361 0.0370 102,248 -0.00(-7.50%)
May 04, 2022 0.0399 0.0400 0.0360 0.0400 21,792 +0.00(+5.26%)
May 03, 2022 0.0375 0.0400 0.0375 0.0380 107,000 -0.00(-11.01%)
May 02, 2022 0.0404 0.0427 0.0404 0.0427 500 +0.00(+7.56%)
Apr 29, 2022 0.0376 0.0397 0.0360 0.0397 20,900 -0.00(-4.34%)
Apr 28, 2022 0.0408 0.0415 0.0360 0.0415 3,510 +0.00(+1.22%)
Apr 27, 2022 0.0425 0.0425 0.0410 0.0410 19,991 -0.00(-3.07%)
Apr 26, 2022 0.0475 0.0476 0.0408 0.0423 31,084 -0.00(-1.86%)
Apr 25, 2022 0.0431 0.0431 0.0400 0.0431 52,292 -0.00(-1.15%)
Apr 22, 2022 0.0360 0.0439 0.0360 0.0436 191,668 +0.00(+7.65%)
Apr 21, 2022 0.0408 0.0410 0.0405 0.0405 75,000 -0.00(-10.40%)
Apr 20, 2022 0.0402 0.0452 0.0360 0.0452 10,228 +0.00(+7.36%)
Apr 19, 2022 0.0421 0.0450 0.0421 0.0421 193,298 +0.00(+3.44%)
Apr 18, 2022 0.0403 0.0407 0.0403 0.0407 66,000 -0.00(-7.29%)
Apr 14, 2022 0.0439 0.0439 0.0430 0.0439 10,000 +0.00(+0.23%)
Apr 13, 2022 0.0435 0.0438 0.0435 0.0438 5,350 -0.00(-1.13%)
Apr 11, 2022 0.0443 0 +0.01(+14.18%)
Apr 08, 2022 0.0387 0.0388 0.0360 0.0388 16,590 +0.00(+3.19%)
Apr 07, 2022 0.0395 0.0395 0.0370 0.0376 101,098 +0.00(+4.44%)
Apr 06, 2022 0.0372 0.0395 0.0360 0.0360 396,568 -0.00(-2.96%)
Apr 05, 2022 0.0395 0.0395 0.0371 0.0371 87,200 -0.00(-6.55%)
Apr 04, 2022 0.0387 0.0410 0.0377 0.0397 487,000 +0.00(+2.32%)
Apr 01, 2022 0.0440 0.0440 0.0385 0.0388 645,000 -0.00(-3.00%)
Mar 31, 2022 0.0393 0.0450 0.0383 0.0400 679,872 -0.00(-8.68%)
Mar 30, 2022 0.0432 0.0448 0.0410 0.0438 121,700 -0.00(-2.23%)
Mar 29, 2022 0.0429 0.0453 0.0408 0.0448 125,100 +0.00(+4.67%)
Mar 28, 2022 0.0440 0.0475 0.0426 0.0428 171,628 -0.00(-0.23%)
Mar 25, 2022 0.0439 0.0468 0.0401 0.0429 488,796 -0.00(-9.11%)
Mar 24, 2022 0.0510 0.0510 0.0472 0.0472 2,380 +0.00(+0.00%)
Mar 23, 2022 0.0451 0.0475 0.0451 0.0472 630,150 +0.00(+3.51%)
Mar 22, 2022 0.0400 0.0456 0.0400 0.0456 157,240 +0.01(+16.92%)
Mar 21, 2022 0.0389 0.0390 0.0350 0.0390 134,860 -0.00(-4.18%)
Mar 17, 2022 0.0407 0 -0.00(-5.35%)
Mar 16, 2022 0.0430 0.0430 0.0430 0.0430 5,000 -0.00(-2.05%)
Mar 15, 2022 0.0409 0.0439 0.0409 0.0439 2,375 +0.00(+2.09%)
Mar 14, 2022 0.0402 0.0439 0.0402 0.0430 57,485 -0.00(-0.69%)
Mar 11, 2022 0.0440 0.0464 0.0375 0.0433 1,436,530 -0.00(-2.70%)
Mar 10, 2022 0.0468 0.0468 0.0429 0.0445 329,571 -0.01(-11.00%)
Mar 09, 2022 0.0500 0.0500 0.0500 0.0500 60,300 +0.00(+7.53%)
Mar 08, 2022 0.0467 0.0500 0.0429 0.0465 37,135 -0.00(-7.00%)
Mar 07, 2022 0.0480 0.0500 0.0480 0.0500 276,003 +0.00(+6.38%)
Mar 04, 2022 0.0477 0.0500 0.0447 0.0470 466,934 -0.00(-2.08%)
Mar 03, 2022 0.0477 0.0480 0.0477 0.0480 29,186 +0.00(+1.69%)
Mar 02, 2022 0.0491 0.0510 0.0472 0.0472 11,850 -0.00(-3.28%)
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.