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

Micromem Technologies Inc (OP: MMTIF )

0.0219 -0.0011 (-4.78%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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%)
May 02, 2016 0.3700 0.3800 0.3500 0.3500 43,500 +0.01(+2.94%)
Apr 29, 2016 0.3300 0.4000 0.3291 0.3400 41,235 -0.01(-2.86%)
Apr 28, 2016 0.3500 0.3930 0.3250 0.3500 22,300 +0.00(+0.63%)
Apr 27, 2016 0.3500 0.3620 0.3478 0.3478 8,750 -0.03(-8.95%)
Apr 26, 2016 0.3800 0.3982 0.3790 0.3820 37,589 +0.00(+0.26%)
Apr 25, 2016 0.3840 0.4000 0.3720 0.3810 35,020 -0.00(-0.52%)
Apr 22, 2016 0.3800 0.3809 0.3471 0.3830 74,250 +0.00(+0.00%)
Apr 21, 2016 0.3821 0.4000 0.3816 0.3830 39,716 +0.00(+0.26%)
Apr 20, 2016 0.3900 0.3900 0.3500 0.3820 66,300 -0.03(-6.83%)
Apr 19, 2016 0.3823 0.4153 0.3800 0.4100 68,400 +0.03(+7.89%)
Apr 18, 2016 0.3900 0.3900 0.3800 0.3800 85,685 +0.01(+2.70%)
Apr 15, 2016 0.4000 0.4000 0.3700 0.3700 37,750 +0.01(+2.78%)
Apr 14, 2016 0.4030 0.4030 0.3500 0.3600 30,205 +0.04(+12.50%)
Apr 13, 2016 0.3800 0.3800 0.3200 0.3200 76,878 -0.02(-5.88%)
Apr 12, 2016 0.3400 0.3400 0.3260 0.3400 24,000 -0.01(-2.86%)
Apr 11, 2016 0.3900 0.3900 0.3458 0.3500 47,192 -0.05(-13.19%)
Apr 08, 2016 0.3789 0.4032 0.3455 0.4032 100,975 +0.02(+6.11%)
Apr 07, 2016 0.3440 0.3800 0.3440 0.3800 89,793 +0.04(+11.76%)
Apr 06, 2016 0.3600 0.3700 0.3400 0.3400 14,500 -0.01(-2.86%)
Apr 05, 2016 0.3780 0.3780 0.3500 0.3500 88,500 +0.01(+3.18%)
Apr 04, 2016 0.3800 0.3800 0.3339 0.3392 67,800 -0.04(-10.74%)
Apr 01, 2016 0.3328 0.3800 0.3328 0.3800 38,944 +0.05(+14.46%)
Mar 31, 2016 0.3372 0.3372 0.3320 0.3320 4,500 +0.01(+3.75%)
Mar 30, 2016 0.3200 0.3300 0.2900 0.3200 90,036 -0.03(-9.60%)
Mar 29, 2016 0.2800 0.3570 0.2800 0.3540 60,889 +0.05(+18.12%)
Mar 28, 2016 0.2988 0.2997 0.2900 0.2997 8,050 -0.00(-0.10%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Mar 23, 2016 0.3150 0.3180 0.3150 0.3150 27,560 +0.01(+1.61%)
Mar 22, 2016 0.2900 0.3100 0.2900 0.3100 19,900 +0.03(+10.71%)
Mar 21, 2016 0.3300 0.3300 0.2800 0.2800 56,801 -0.06(-18.79%)
Mar 18, 2016 0.3300 0.3448 0.2880 0.3448 204,009 -0.01(-1.49%)
Mar 17, 2016 0.3805 0.3805 0.3500 0.3500 32,550 -0.04(-9.19%)
Mar 16, 2016 0.3100 0.3854 0.3100 0.3854 10,500 +0.04(+10.11%)
Mar 15, 2016 0.3200 0.4511 0.3100 0.3500 95,473 +0.02(+6.06%)
Mar 14, 2016 0.3900 0.3900 0.3300 0.3300 2,975 -0.05(-14.29%)
Mar 11, 2016 0.3623 0.3850 0.3500 0.3850 75,868 +0.05(+16.67%)
Mar 10, 2016 0.3651 0.3689 0.2885 0.3300 114,900 -0.04(-10.81%)
Mar 09, 2016 0.3510 0.3700 0.3510 0.3700 75,300 +0.09(+32.14%)
Mar 08, 2016 0.2900 0.2900 0.2800 0.2800 28,600 -0.01(-2.78%)
Mar 07, 2016 0.3300 0.3300 0.2880 0.2880 3,300 -0.04(-12.73%)
Mar 04, 2016 0.3600 0.3600 0.3300 0.3300 70,181 -0.02(-5.71%)
Mar 03, 2016 0.2950 0.3510 0.2950 0.3500 154,402 +0.06(+18.81%)
Mar 02, 2016 0.2930 0.3100 0.2820 0.2946 47,000 -0.00(-1.14%)
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.