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 29, 2015 0.5020 0.5020 0.4800 0.4800 29,300 -0.01(-2.04%)
May 28, 2015 0.5170 0.5170 0.4800 0.4900 37,850 -0.03(-5.04%)
May 27, 2015 0.5200 0.5200 0.5000 0.5160 20,450 -0.00(-0.77%)
May 26, 2015 0.5201 0.5480 0.5200 0.5200 1,619 -0.04(-7.14%)
May 22, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 21, 2015 0.5600 0.5600 0.5500 0.5500 49,980 -0.01(-1.79%)
May 20, 2015 0.5500 0.5699 0.5399 0.5600 92,943 +0.03(+5.66%)
May 19, 2015 0.5790 0.6149 0.5190 0.5300 36,203 -0.05(-8.64%)
May 15, 2015 0.5801 0.5801 0.5801 60 -0.04(-6.44%)
May 14, 2015 0.5501 0.6200 0.5500 0.6200 41,236 +0.05(+8.39%)
May 13, 2015 0.5800 0.6240 0.5460 0.5720 110,191 +0.02(+4.00%)
May 12, 2015 0.4401 0.5500 0.4401 0.5500 254,875 +0.10(+22.22%)
May 11, 2015 0.4904 0.4939 0.4500 0.4500 29,677 -0.04(-8.16%)
May 08, 2015 0.4610 0.4900 0.4222 0.4900 59,610 -0.01(-1.01%)
May 07, 2015 0.4900 0.4950 0.4400 0.4950 7,778 +0.05(+10.99%)
May 06, 2015 0.4380 0.5000 0.4300 0.4460 29,020 -0.05(-10.80%)
May 05, 2015 0.4550 0.5000 0.4470 0.5000 69,035 +0.05(+11.86%)
May 04, 2015 0.5300 0.5300 0.4430 0.4470 43,468 -0.05(-10.60%)
May 01, 2015 0.5280 0.5282 0.4473 0.5000 6,220 -0.04(-7.41%)
Apr 30, 2015 0.5435 0.5510 0.4551 0.5400 75,616 +0.11(+25.55%)
Apr 29, 2015 0.5110 0.5200 0.4300 0.4301 39,125 -0.07(-13.98%)
Apr 28, 2015 0.4501 0.5100 0.4501 0.5000 24,180 -0.01(-1.96%)
Apr 27, 2015 0.5200 0.5200 0.4280 0.5100 49,587 +0.05(+10.87%)
Apr 24, 2015 0.4700 0.4700 0.4300 0.4600 18,580 -0.01(-3.16%)
Apr 23, 2015 0.4118 0.4800 0.4118 0.4750 78,400 -0.00(-0.84%)
Apr 22, 2015 0.5400 0.5400 0.4790 0.4790 6,540 -0.04(-7.88%)
Apr 21, 2015 0.4850 0.5200 0.4850 0.5200 10,000 +0.00(+0.00%)
Apr 20, 2015 0.4700 0.5200 0.4620 0.5200 12,275 +0.02(+3.59%)
Apr 17, 2015 0.4820 0.5100 0.4820 0.5020 15,886 -0.01(-1.57%)
Apr 16, 2015 0.5100 0.5100 0.4900 0.5100 18,845 +0.00(+0.00%)
Apr 15, 2015 0.5200 0.5200 0.4801 0.5100 35,066 -0.01(-1.92%)
Apr 14, 2015 0.4900 0.5200 0.4690 0.5200 47,500 +0.01(+1.96%)
Apr 13, 2015 0.4701 0.5100 0.4701 0.5100 5,960 -0.00(-0.39%)
Apr 10, 2015 0.4800 0.5120 0.4600 0.5120 18,050 +0.00(+0.39%)
Apr 09, 2015 0.4590 0.5100 0.4560 0.5100 24,098 +0.03(+6.25%)
Apr 08, 2015 0.4990 0.5100 0.4741 0.4800 34,128 -0.01(-1.23%)
Apr 07, 2015 0.4800 0.5000 0.4800 0.4860 26,101 +0.01(+1.25%)
Apr 06, 2015 0.4950 0.5100 0.4530 0.4800 60,647 +0.01(+1.63%)
Apr 02, 2015 0.4723 0.4723 0.4723 0 -0.01(-1.60%)
Apr 01, 2015 0.5100 0.5100 0.4800 0.4800 19,801 -0.03(-5.88%)
Mar 31, 2015 0.5000 0.5100 0.5000 0.5100 79,500 +0.03(+6.25%)
Mar 30, 2015 0.5200 0.5408 0.4800 0.4800 32,000 -0.01(-2.04%)
Mar 27, 2015 0.5000 0.5100 0.4800 0.4900 27,800 -0.02(-3.92%)
Mar 26, 2015 0.5200 0.5200 0.5100 0.5100 22,960 -0.02(-2.86%)
Mar 25, 2015 0.5400 0.5400 0.5050 0.5250 98,292 +0.02(+4.98%)
Mar 24, 2015 0.5570 0.5570 0.4900 0.5001 18,226 -0.02(-4.74%)
Mar 23, 2015 0.5480 0.5600 0.5200 0.5250 70,960 +0.01(+0.96%)
Mar 20, 2015 0.5200 0.5300 0.5160 0.5200 44,500 -0.01(-1.89%)
Mar 19, 2015 0.5600 0.5600 0.5160 0.5300 26,320 +0.02(+2.91%)
Mar 18, 2015 0.5400 0.5600 0.5047 0.5150 71,560 -0.02(-3.74%)
Mar 17, 2015 0.4541 0.5350 0.4541 0.5350 39,900 +0.05(+10.77%)
Mar 16, 2015 0.4800 0.5300 0.4800 0.4830 17,975 -0.03(-5.29%)
Mar 13, 2015 0.5300 0.5300 0.4730 0.5100 28,230 -0.01(-1.92%)
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.