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 UNCHANGED
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 (%)
Aug 31, 2021 0.0795 0.0875 0.0667 0.0720 167,917 -0.01(-12.09%)
Aug 30, 2021 0.1005 0.1005 0.0700 0.0819 43,711 -0.01(-12.41%)
Aug 27, 2021 0.0716 0.0935 0.0716 0.0935 305,274 +0.03(+40.39%)
Aug 26, 2021 0.0798 0.0798 0.0666 0.0666 152,220 -0.01(-9.88%)
Aug 25, 2021 0.0680 0.0739 0.0625 0.0739 36,839 +0.01(+8.68%)
Aug 24, 2021 0.0680 0.0680 0.0680 0.0680 4,750 +0.00(+0.00%)
Aug 23, 2021 0.0717 0.0717 0.0656 0.0680 91,485 +0.00(+5.43%)
Aug 20, 2021 0.0700 0.0774 0.0609 0.0645 132,100 -0.01(-12.24%)
Aug 19, 2021 0.0728 0.0742 0.0611 0.0735 226,655 -0.00(-1.21%)
Aug 18, 2021 0.0792 0.0792 0.0707 0.0744 96,404 -0.00(-3.00%)
Aug 17, 2021 0.0755 0.0790 0.0755 0.0767 121,574 -0.00(-4.12%)
Aug 16, 2021 0.0800 0.0800 0.0756 0.0800 105,972 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0800 0.0752 0.0800 21,751 +0.01(+8.55%)
Aug 12, 2021 0.0706 0.0737 0.0706 0.0737 505,250 -0.01(-7.88%)
Aug 11, 2021 0.0719 0.0800 0.0719 0.0800 8,900 +0.01(+7.38%)
Aug 10, 2021 0.0736 0.0750 0.0714 0.0745 170,950 -0.00(-0.67%)
Aug 09, 2021 0.0741 0.0780 0.0720 0.0750 60,352 -0.00(-6.13%)
Aug 06, 2021 0.0720 0.0799 0.0710 0.0799 64,631 +0.01(+10.21%)
Aug 05, 2021 0.0767 0.0767 0.0720 0.0725 53,050 -0.00(-4.48%)
Aug 04, 2021 0.0764 0.0765 0.0701 0.0759 108,104 +0.01(+9.52%)
Aug 03, 2021 0.0745 0.0751 0.0650 0.0693 194,372 -0.01(-7.60%)
Aug 02, 2021 0.0725 0.0760 0.0725 0.0750 125,001 +0.00(+5.63%)
Jul 30, 2021 0.0754 0.0790 0.0710 0.0710 39,775 -0.01(-9.90%)
Jul 29, 2021 0.0709 0.0790 0.0709 0.0788 17,950 -0.00(-1.50%)
Jul 28, 2021 0.0799 0.0800 0.0750 0.0800 68,510 -0.01(-5.88%)
Jul 27, 2021 0.0880 0.0886 0.0850 0.0850 200,585 -0.00(-3.41%)
Jul 26, 2021 0.0813 0.0880 0.0813 0.0880 50,850 +0.00(+1.38%)
Jul 23, 2021 0.0885 0.0885 0.0855 0.0868 33,645 -0.00(-1.36%)
Jul 22, 2021 0.0900 0.0935 0.0880 0.0880 440,307 +0.00(+2.33%)
Jul 21, 2021 0.0881 0.0881 0.0854 0.0860 45,051 -0.00(-4.44%)
Jul 20, 2021 0.0870 0.0900 0.0870 0.0900 28,275 +0.01(+6.26%)
Jul 19, 2021 0.0874 0.0900 0.0847 0.0847 22,000 -0.00(-4.08%)
Jul 16, 2021 0.0900 0.0900 0.0847 0.0883 79,208 +0.00(+1.15%)
Jul 15, 2021 0.0896 0.0900 0.0873 0.0873 28,310 -0.00(-1.24%)
Jul 14, 2021 0.1046 0.1046 0.0884 0.0884 176,634 -0.02(-15.49%)
Jul 13, 2021 0.1028 0.1046 0.0985 0.1046 33,301 -0.00(-0.19%)
Jul 12, 2021 0.1094 0.1094 0.1027 0.1048 5,640 -0.00(-2.42%)
Jul 09, 2021 0.1049 0.1100 0.0997 0.1074 14,350 +0.00(+3.47%)
Jul 08, 2021 0.1000 0.1076 0.1000 0.1038 199,377 -0.00(-0.76%)
Jul 07, 2021 0.1009 0.1047 0.0985 0.1046 127,197 +0.00(+1.95%)
Jul 06, 2021 0.0954 0.1026 0.0954 0.1026 120,668 +0.00(+0.59%)
Jul 02, 2021 0.0999 0.1020 0.0966 0.1020 157,720 +0.00(+2.00%)
Jul 01, 2021 0.1019 0.1020 0.0925 0.1000 26,823 +0.00(+2.99%)
Jun 30, 2021 0.0898 0.0975 0.0896 0.0971 196,862 +0.01(+6.59%)
Jun 29, 2021 0.0847 0.0911 0.0809 0.0911 158,900 +0.01(+8.58%)
Jun 28, 2021 0.1010 0.1010 0.0820 0.0839 151,355 -0.01(-6.78%)
Jun 25, 2021 0.0937 0.0940 0.0839 0.0900 185,340 -0.00(-4.76%)
Jun 24, 2021 0.1119 0.1119 0.0945 0.0945 266,921 -0.02(-14.71%)
Jun 23, 2021 0.1010 0.1109 0.1010 0.1108 6,186 -0.00(-2.81%)
Jun 22, 2021 0.1196 0.1196 0.0992 0.1140 100,950 +0.00(+2.06%)
Jun 21, 2021 0.1067 0.1210 0.1067 0.1117 246,024 -0.00(-1.15%)
Jun 18, 2021 0.1210 0.1215 0.1100 0.1130 266,737 -0.01(-7.30%)
Jun 17, 2021 0.1220 0.1220 0.1154 0.1219 215,650 +0.00(+0.08%)
Jun 16, 2021 0.1433 0.1433 0.1186 0.1218 168,111 -0.02(-13.00%)
Jun 15, 2021 0.1351 0.1528 0.1320 0.1400 46,680 +0.00(+1.82%)
Jun 14, 2021 0.1324 0.1441 0.1225 0.1375 146,763 -0.01(-7.41%)
Jun 11, 2021 0.1371 0.1527 0.1325 0.1485 134,270 +0.00(+0.68%)
Jun 10, 2021 0.1467 0.1533 0.1408 0.1475 144,785 +0.00(+2.08%)
Jun 09, 2021 0.1566 0.1575 0.1347 0.1445 442,876 -0.01(-6.77%)
Jun 08, 2021 0.1500 0.1550 0.1497 0.1550 354,344 +0.01(+3.68%)
Jun 07, 2021 0.1400 0.1499 0.1392 0.1495 546,765 +0.00(+2.82%)
Jun 04, 2021 0.1280 0.1570 0.1280 0.1454 85,932 +0.01(+3.56%)
Jun 03, 2021 0.1638 0.1680 0.1404 0.1404 75,047 -0.02(-11.14%)
Jun 02, 2021 0.1478 0.1580 0.1478 0.1580 112,800 +0.01(+8.59%)
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.