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

Micromem Technologies Inc (CSE: MRM )

0.0300 UNCHANGED
Official Closing Price Updated: 3:22 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, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 30, 2018 0.1300 0.1350 0.1300 0.1300 56,538 +0.02(+18.18%)
May 29, 2018 0.1350 0.1700 0.1100 0.1100 96,500 -0.01(-8.33%)
May 24, 2018 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
May 23, 2018 0.1200 0.1200 0.1200 0.1200 4,725 +0.00(+0.00%)
May 22, 2018 0.1200 0.1200 0.1200 0.1200 83,250 +0.00(+0.00%)
May 18, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 17, 2018 0.1300 0.1300 0.1250 0.1250 17,500 -0.01(-3.85%)
May 16, 2018 0.1250 0.1300 0.1250 0.1300 52,045 +0.00(+0.00%)
May 15, 2018 0.1300 0.1300 0.1300 0.1300 7,165 +0.01(+4.00%)
May 14, 2018 0.1250 0.1400 0.1250 0.1250 16,300 -0.01(-3.85%)
May 11, 2018 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
May 10, 2018 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
May 09, 2018 0.1300 0.1300 0.1300 0.1300 43,600 +0.00(+0.00%)
May 08, 2018 0.1550 0.1550 0.1300 0.1300 84,030 +0.00(+0.00%)
May 07, 2018 0.1350 0.1750 0.1200 0.1300 93,408 -0.02(-13.33%)
May 04, 2018 0.1450 0.1500 0.1350 0.1500 114,050 -0.01(-6.25%)
May 03, 2018 0.1700 0.1700 0.1500 0.1600 27,156 -0.02(-11.11%)
May 01, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 25, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 24, 2018 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Apr 23, 2018 0.1750 0.1800 0.1750 0.1800 23,500 +0.01(+2.86%)
Apr 19, 2018 0.1750 0.1750 0.1750 70 +0.01(+6.06%)
Apr 18, 2018 0.1700 0.1700 0.1600 0.1650 45,215 -0.01(-2.94%)
Apr 17, 2018 0.1600 0.1700 0.1600 0.1700 6,135 +0.02(+9.68%)
Apr 16, 2018 0.1600 0.1600 0.1550 0.1550 3,500 -0.01(-6.06%)
Apr 13, 2018 0.1500 0.1650 0.1500 0.1650 44,300 +0.02(+13.79%)
Apr 12, 2018 0.1450 0.1450 0.1450 0.1450 17,000 +0.00(+3.57%)
Apr 11, 2018 0.1550 0.1550 0.1350 0.1400 83,691 -0.01(-6.67%)
Apr 10, 2018 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Apr 09, 2018 0.1500 0.1500 0.1400 0.1500 45,000 +0.01(+3.45%)
Apr 06, 2018 0.1600 0.1650 0.1450 0.1450 2,820 -0.01(-3.33%)
Apr 05, 2018 0.1500 0.1500 0.1500 0.1500 5,900 -0.01(-6.25%)
Apr 04, 2018 0.1500 0.1600 0.1500 0.1600 3,050 +0.01(+6.67%)
Apr 03, 2018 0.1650 0.1650 0.1500 0.1500 15,742 -0.01(-6.25%)
Apr 02, 2018 0.1450 0.1600 0.1450 0.1600 14,275 -0.01(-5.88%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 28, 2018 0.1600 0.1700 0.1600 0.1700 3,700 +0.01(+6.25%)
Mar 27, 2018 0.1600 0.1800 0.1600 0.1600 18,530 -0.02(-11.11%)
Mar 26, 2018 0.1500 0.1800 0.1500 0.1800 2,350 +0.00(+0.00%)
Mar 23, 2018 0.1600 0.1800 0.1600 0.1800 17,825 +0.03(+20.00%)
Mar 22, 2018 0.2000 0.2000 0.1350 0.1500 74,650 -0.02(-14.29%)
Mar 21, 2018 0.1750 0.1750 0.1750 0.1750 537 -0.03(-12.50%)
Mar 19, 2018 0.2000 0.2000 0.2000 350 +0.00(+0.00%)
Mar 16, 2018 0.1500 0.2000 0.1500 0.2000 27,530 +0.01(+5.26%)
Mar 15, 2018 0.2000 0.2000 0.1900 0.1900 40,750 -0.02(-9.52%)
Mar 14, 2018 0.2100 0.2100 0.2100 0.2100 13,565 +0.00(+0.00%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 5,526 +0.00(+0.00%)
Mar 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 08, 2018 0.2150 0.2600 0.1950 0.2150 21,610 +0.01(+7.50%)
Mar 06, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Mar 05, 2018 0.2000 0.2000 0.1750 0.1750 4,684 -0.03(-12.50%)
Mar 02, 2018 0.2000 0.2000 0.2000 0.2000 15,000 -0.02(-11.11%)
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.