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 (%)
Sep 30, 2016 0.2830 0.2886 0.2600 0.2600 3,876 -0.02(-7.14%)
Sep 29, 2016 0.2600 0.2800 0.2500 0.2800 15,500 +0.03(+11.55%)
Sep 28, 2016 0.2700 0.2700 0.2510 0.2510 18,950 -0.00(-1.03%)
Sep 27, 2016 0.2600 0.2600 0.2536 0.2536 8,000 -0.02(-6.07%)
Sep 26, 2016 0.2700 0.2700 0.2668 0.2700 54,547 -0.03(-10.00%)
Sep 23, 2016 0.2710 0.3300 0.2702 0.3000 127,412 +0.04(+13.64%)
Sep 22, 2016 0.2500 0.2809 0.2450 0.2640 125,277 +0.02(+10.00%)
Sep 21, 2016 0.2201 0.2400 0.1901 0.2400 58,844 +0.01(+4.35%)
Sep 20, 2016 0.1900 0.2405 0.1900 0.2300 29,490 +0.01(+3.13%)
Sep 19, 2016 0.2300 0.2300 0.2230 0.2230 906 -0.01(-3.03%)
Sep 16, 2016 0.1900 0.2300 0.1900 0.2300 10,700 +0.03(+15.00%)
Sep 15, 2016 0.2100 0.2100 0.1900 0.2000 28,000 -0.00(-0.35%)
Sep 14, 2016 0.2000 0.2097 0.1847 0.2007 38,500 -0.03(-12.74%)
Sep 13, 2016 0.2000 0.2400 0.1985 0.2300 10,650 +0.04(+19.73%)
Sep 12, 2016 0.2331 0.2331 0.1921 0.1921 13,500 -0.04(-16.44%)
Sep 09, 2016 0.2288 0.2300 0.2190 0.2299 2,200 -0.00(-0.04%)
Sep 07, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 06, 2016 0.2288 0.2288 0.1936 0.2200 114,082 -0.01(-4.35%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 31, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 30, 2016 0.2412 0.2412 0.2200 0.2250 19,751 -0.01(-6.25%)
Aug 29, 2016 0.2491 0.2500 0.2390 0.2400 23,120 -0.02(-7.69%)
Aug 26, 2016 0.2600 0.2600 0.2588 0.2600 17,170 +0.01(+4.00%)
Aug 25, 2016 0.2500 0.2500 0.2500 0.2500 900 +0.03(+14.16%)
Aug 24, 2016 0.2890 0.2909 0.2190 0.2190 22,410 -0.04(-15.77%)
Aug 23, 2016 0.2865 0.2990 0.2585 0.2600 15,000 +0.01(+3.54%)
Aug 22, 2016 0.2476 0.2553 0.2475 0.2511 6,048 +0.02(+8.19%)
Aug 19, 2016 0.2317 0.2868 0.2300 0.2321 93,700 -0.00(-1.15%)
Aug 18, 2016 0.2260 0.2456 0.2200 0.2348 25,100 -0.02(-6.68%)
Aug 17, 2016 0.2512 0.2552 0.2500 0.2516 39,100 +0.03(+12.85%)
Aug 16, 2016 0.2367 0.2798 0.2230 0.2230 4,160 -0.05(-18.63%)
Aug 15, 2016 0.2720 0.2740 0.2720 0.2740 720 +0.02(+9.60%)
Aug 12, 2016 0.2001 0.2740 0.2001 0.2500 33,319 +0.02(+8.70%)
Aug 11, 2016 0.2227 0.2750 0.2227 0.2300 48,800 -0.04(-14.81%)
Aug 10, 2016 0.2700 0.2700 0.2510 0.2700 34,500 +0.00(+0.00%)
Aug 09, 2016 0.2600 0.2700 0.2600 0.2700 13,500 -0.00(-1.46%)
Aug 08, 2016 0.2750 0.2750 0.2740 0.2740 4,280 +0.04(+15.17%)
Aug 05, 2016 0.2100 0.2600 0.2000 0.2379 54,056 +0.01(+5.50%)
Aug 04, 2016 0.2220 0.2301 0.2100 0.2255 17,955 -0.03(-13.27%)
Aug 03, 2016 0.2269 0.2600 0.2200 0.2600 74,800 +0.00(+0.00%)
Aug 02, 2016 0.2600 0.2600 0.2600 0.2600 20,250 +0.00(+0.00%)
Aug 01, 2016 0.2468 0.2600 0.2468 0.2600 730 +0.03(+14.39%)
Jul 29, 2016 0.2273 0.2273 0.2273 0.2273 1,000 -0.01(-3.28%)
Jul 28, 2016 0.2800 0.2800 0.2350 0.2350 18,900 -0.04(-15.77%)
Jul 27, 2016 0.2720 0.2790 0.2700 0.2790 9,800 +0.01(+5.28%)
Jul 26, 2016 0.2240 0.2753 0.2200 0.2650 128,772 +0.05(+20.45%)
Jul 25, 2016 0.2200 0.2300 0.2200 0.2200 82,778 +0.02(+7.32%)
Jul 22, 2016 0.1971 0.2050 0.1971 0.2050 80,000 -0.02(-10.83%)
Jul 21, 2016 0.2300 0.2300 0.1980 0.2299 176,397 +0.01(+5.07%)
Jul 20, 2016 0.2062 0.2188 0.1981 0.2188 114,810 +0.02(+9.40%)
Jul 19, 2016 0.2184 0.2184 0.2000 0.2000 63,374 -0.02(-7.84%)
Jul 18, 2016 0.2200 0.2200 0.2170 0.2170 20,100 +0.01(+4.60%)
Jul 15, 2016 0.2075 0.2075 0.2075 0.2075 520 +0.02(+9.20%)
Jul 14, 2016 0.2100 0.2210 0.1900 0.1900 141,100 +0.01(+5.56%)
Jul 13, 2016 0.2370 0.2590 0.1800 0.1800 63,253 -0.02(-10.00%)
Jul 12, 2016 0.2110 0.2110 0.1982 0.2000 22,770 -0.00(-2.44%)
Jul 11, 2016 0.1900 0.2361 0.1900 0.2050 113,283 +0.00(+2.50%)
Jul 08, 2016 0.1900 0.2099 0.1900 0.2000 18,838 +0.01(+5.26%)
Jul 07, 2016 0.2001 0.2199 0.1900 0.1900 48,061 -0.07(-27.51%)
Jul 05, 2016 0.1940 0.2621 0.1940 0.2621 14,700 +0.05(+24.81%)
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.