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

Micromem Technologies Inc (OP: MMTIF )

0.0573 +0.0128 (+28.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 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 25, 2024 0.0400 0.0483 0.0400 0.0445 170,850 +0.00(+7.75%)
Sep 24, 2024 0.0442 0.0484 0.0400 0.0413 376,600 -0.00(-10.61%)
Sep 23, 2024 0.0491 0.0510 0.0426 0.0462 202,210 -0.00(-2.74%)
Sep 20, 2024 0.0450 0.0520 0.0438 0.0475 423,507 -0.00(-4.62%)
Sep 19, 2024 0.0455 0.0526 0.0450 0.0498 466,008 +0.01(+14.48%)
Sep 18, 2024 0.0390 0.0435 0.0390 0.0435 281,001 +0.00(+6.10%)
Sep 17, 2024 0.0602 0.0602 0.0372 0.0410 582,697 -0.02(-29.31%)
Sep 16, 2024 0.0590 0.0600 0.0550 0.0580 405,163 +0.00(+3.94%)
Sep 13, 2024 0.0512 0.0578 0.0487 0.0558 434,531 +0.00(+7.93%)
Sep 12, 2024 0.0549 0.0578 0.0512 0.0517 789,092 +0.00(+1.37%)
Sep 11, 2024 0.0424 0.0600 0.0424 0.0510 390,252 -0.00(-2.11%)
Sep 10, 2024 0.0480 0.0550 0.0438 0.0521 875,727 +0.01(+15.78%)
Sep 09, 2024 0.0386 0.0500 0.0370 0.0450 1,793,545 +0.01(+28.57%)
Sep 06, 2024 0.0275 0.0398 0.0272 0.0350 820,763 +0.01(+38.89%)
Sep 05, 2024 0.0240 0.0298 0.0227 0.0252 432,614 +0.00(+5.00%)
Sep 04, 2024 0.0230 0.0300 0.0221 0.0240 560,947 +0.00(+2.13%)
Sep 03, 2024 0.0297 0.0297 0.0225 0.0235 508,750 -0.00(-6.37%)
Aug 30, 2024 0.0278 0.0278 0.0217 0.0251 204,236 +0.00(+21.84%)
Aug 29, 2024 0.0235 0.0235 0.0190 0.0206 831,545 -0.00(-8.04%)
Aug 28, 2024 0.0194 0.0290 0.0158 0.0224 1,907,866 +0.01(+31.76%)
Aug 27, 2024 0.0150 0.0170 0.0148 0.0170 3,366,532 +0.00(+18.06%)
Aug 26, 2024 0.0146 0.0150 0.0131 0.0144 1,146,691 -0.00(-1.37%)
Aug 23, 2024 0.0147 0.0160 0.0146 0.0146 489,504 +0.00(+0.00%)
Aug 22, 2024 0.0155 0.0168 0.0146 0.0146 3,778,019 -0.00(-2.67%)
Aug 21, 2024 0.0149 0.0160 0.0148 0.0150 2,271,648 -0.00(-3.85%)
Aug 20, 2024 0.0157 0.0160 0.0148 0.0156 84,260 +0.00(+1.96%)
Aug 19, 2024 0.0223 0.0223 0.0147 0.0153 714,236 -0.00(-15.00%)
Aug 16, 2024 0.0180 0.0180 0.0160 0.0180 643,072 +0.00(+0.00%)
Aug 15, 2024 0.0181 0.0203 0.0159 0.0180 1,538,931 +0.00(+0.00%)
Aug 14, 2024 0.0181 0.0187 0.0170 0.0180 2,250,816 -0.00(-1.10%)
Aug 13, 2024 0.0225 0.0225 0.0176 0.0182 85,677 +0.00(+18.18%)
Aug 12, 2024 0.0154 0.0154 0.0131 0.0154 4,633,597 +0.00(+6.21%)
Aug 09, 2024 0.0140 0.0150 0.0140 0.0145 975,096 +0.00(+3.57%)
Aug 08, 2024 0.0139 0.0140 0.0139 0.0140 15,841 -0.00(-6.67%)
Aug 07, 2024 0.0150 0.0150 0.0150 0.0150 191,025 +0.00(+4.17%)
Aug 06, 2024 0.0140 0.0155 0.0129 0.0144 2,879,495 -0.00(-0.69%)
Aug 05, 2024 0.0144 0.0160 0.0144 0.0145 4,820,582 -0.00(-3.33%)
Aug 02, 2024 0.0176 0.0176 0.0141 0.0150 1,085,057 -0.00(-14.77%)
Aug 01, 2024 0.0155 0.0176 0.0124 0.0176 1,010,157 -0.00(-1.12%)
Jul 31, 2024 0.0170 0.0190 0.0170 0.0178 198,600 +0.00(+7.88%)
Jul 30, 2024 0.0179 0.0190 0.0165 0.0165 938,356 -0.00(-2.94%)
Jul 29, 2024 0.0173 0.0198 0.0170 0.0170 292,984 +0.00(+0.00%)
Jul 26, 2024 0.0170 0.0200 0.0170 0.0170 1,893,000 -0.00(-15.00%)
Jul 25, 2024 0.0200 0.0200 0.0169 0.0200 1,171,382 +0.00(+9.29%)
Jul 24, 2024 0.0166 0.0200 0.0166 0.0183 2,666,700 +0.00(+7.02%)
Jul 23, 2024 0.0174 0.0182 0.0165 0.0171 297,016 +0.00(+10.32%)
Jul 22, 2024 0.0170 0.0184 0.0155 0.0155 2,117,192 -0.00(-8.82%)
Jul 19, 2024 0.0180 0.0183 0.0168 0.0170 943,785 -0.00(-5.03%)
Jul 18, 2024 0.0175 0.0179 0.0168 0.0179 975,000 +0.00(+15.48%)
Jul 17, 2024 0.0179 0.0179 0.0151 0.0155 2,125,000 +0.00(+8.39%)
Jul 16, 2024 0.0140 0.0175 0.0139 0.0143 714,395 +0.00(+2.14%)
Jul 15, 2024 0.0150 0.0150 0.0140 0.0140 837,376 -0.00(-11.39%)
Jul 12, 2024 0.0158 0.0158 0.0158 0.0158 31,000 +0.00(+5.33%)
Jul 11, 2024 0.0150 0.0150 0.0150 0.0150 144,400 -0.00(-14.29%)
Jul 10, 2024 0.0172 0.0175 0.0144 0.0175 75,962 +0.00(+16.67%)
Jul 09, 2024 0.0175 0.0175 0.0150 0.0150 1,635,300 -0.00(-9.64%)
Jul 08, 2024 0.0170 0.0170 0.0166 0.0166 10,332 -0.00(-2.35%)
Jul 05, 2024 0.0181 0.0181 0.0170 0.0170 38,200 +0.00(+3.03%)
Jul 03, 2024 0.0179 0.0180 0.0163 0.0165 166,400 -0.00(-8.33%)
Jul 02, 2024 0.0170 0.0180 0.0170 0.0180 62,493 +0.00(+16.13%)
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.