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

Micromem Technologies Inc (OP: MMTIF )

0.0170 -0.0010 (-5.56%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 7, 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, 2016 0.2500 0.3490 0.2500 0.2800 19,071 +0.00(+1.08%)
May 27, 2016 0.2770 0.2770 0.2770 0 -0.00(-1.77%)
May 26, 2016 0.2800 0.2820 0.2790 0.2820 36,800 +0.00(+0.71%)
May 25, 2016 0.1830 0.3000 0.1830 0.2800 48,760 -0.02(-6.98%)
May 24, 2016 0.3000 0.3010 0.2890 0.3010 7,500 +0.00(+0.33%)
May 23, 2016 0.3000 0.3000 0.3000 0.3000 1,650 -0.02(-4.76%)
May 20, 2016 0.3050 0.3500 0.2600 0.3150 29,500 +0.01(+4.30%)
May 19, 2016 0.2900 0.3020 0.2800 0.3020 63,000 -0.03(-8.48%)
May 18, 2016 0.3000 0.3300 0.2929 0.3300 12,036 +0.01(+3.77%)
May 17, 2016 0.2900 0.3180 0.2880 0.3180 47,853 -0.01(-3.64%)
May 16, 2016 0.2919 0.3300 0.2880 0.3300 75,293 +0.00(+0.00%)
May 13, 2016 0.3200 0.3300 0.3200 0.3300 21,273 +0.02(+6.45%)
May 12, 2016 0.3050 0.3466 0.2880 0.3100 27,100 -0.01(-1.65%)
May 11, 2016 0.3152 0.3152 0.3152 0.3152 2,500 -0.02(-7.29%)
May 10, 2016 0.3058 0.3400 0.3058 0.3400 5,900 +0.02(+6.48%)
May 09, 2016 0.3300 0.3300 0.3100 0.3193 27,180 -0.03(-8.77%)
May 06, 2016 0.3269 0.3500 0.3200 0.3500 4,200 +0.02(+7.69%)
May 05, 2016 0.3440 0.3539 0.3250 0.3250 42,895 -0.00(-0.15%)
May 04, 2016 0.3454 0.3454 0.3255 0.3255 23,300 -0.03(-7.92%)
May 03, 2016 0.3400 0.3587 0.3261 0.3535 32,300 +0.00(+1.00%)
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.