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 +0.0050 (+20.00%)
Official Closing Price Updated: 12:55 PM EDT, May 31, 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 (%)
Jun 30, 2017 0.2800 0.2800 0.2800 0.2800 27,400 +0.03(+12.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 100 -0.03(-9.09%)
Jun 27, 2017 0.2750 0.2750 0.2550 0.2750 7,200 +0.00(+0.00%)
Jun 26, 2017 0.2700 0.2800 0.2700 0.2750 69,650 +0.01(+3.77%)
Jun 23, 2017 0.2700 0.2700 0.2650 0.2650 6,230 -0.01(-1.85%)
Jun 22, 2017 0.2550 0.2700 0.2550 0.2700 5,577 +0.00(+0.00%)
Jun 21, 2017 0.2700 0.2700 0.2700 0.2700 1,400 +0.02(+5.88%)
Jun 20, 2017 0.2500 0.2700 0.2450 0.2550 9,615 +0.01(+2.00%)
Jun 19, 2017 0.3000 0.3000 0.2500 0.2500 14,721 -0.03(-9.09%)
Jun 16, 2017 0.2750 0.2750 0.2750 0.2750 6,000 -0.02(-8.33%)
Jun 15, 2017 0.3200 0.3200 0.3000 0.3000 8,700 +0.03(+11.11%)
Jun 14, 2017 0.2750 0.2750 0.2700 0.2700 14,135 +0.03(+10.20%)
Jun 13, 2017 0.2650 0.2650 0.2450 0.2450 86,200 -0.03(-9.26%)
Jun 12, 2017 0.2850 0.3100 0.2700 0.2700 107,500 -0.06(-18.18%)
Jun 09, 2017 0.2800 0.3300 0.2800 0.3300 86,200 +0.05(+20.00%)
Jun 07, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Jun 06, 2017 0.3000 0.3000 0.3000 0.3000 21,000 +0.02(+7.14%)
Jun 02, 2017 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Jun 01, 2017 0.2800 0.2800 0.2800 0.2800 17,861 +0.01(+3.70%)
May 31, 2017 0.2700 0.2700 0.2700 0.2700 10,603 +0.01(+3.85%)
May 30, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
May 29, 2017 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
May 26, 2017 0.2350 0.2650 0.2000 0.2650 14,400 -0.01(-3.64%)
May 25, 2017 0.2000 0.2750 0.2000 0.2750 7,075 +0.01(+1.85%)
May 24, 2017 0.2500 0.2700 0.2200 0.2700 21,107 +0.02(+8.00%)
May 23, 2017 0.2800 0.2800 0.2500 0.2500 149,455 -0.04(-15.25%)
May 17, 2017 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
May 16, 2017 0.2600 0.2600 0.2600 0.2600 870 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2600 0.2600 53,851 -0.02(-5.45%)
May 12, 2017 0.2750 0.2750 0.2750 0.2750 2,573 -0.01(-1.79%)
May 11, 2017 0.2950 0.2950 0.2800 0.2800 4,086 +0.01(+3.70%)
May 10, 2017 0.2900 0.2900 0.2700 0.2700 7,100 -0.07(-21.74%)
May 09, 2017 0.2850 0.3450 0.2850 0.3450 10,600 +0.04(+13.11%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 9,400 +0.00(+0.00%)
May 05, 2017 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-3.17%)
May 04, 2017 0.3150 0.3150 0.3150 0.3150 38,750 +0.00(+0.00%)
May 03, 2017 0.3150 0.3150 0.3150 0.3150 59,418 +0.00(+0.00%)
May 02, 2017 0.3150 0.3150 0.3150 0.3150 975 -0.01(-1.56%)
May 01, 2017 0.3150 0.3200 0.3150 0.3200 46,161 +0.01(+1.59%)
Apr 28, 2017 0.3200 0.3300 0.3150 0.3150 7,866 +0.00(+0.00%)
Apr 26, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Apr 25, 2017 0.3250 0.3250 0.3150 0.3150 38,800 -0.03(-8.70%)
Apr 24, 2017 0.3250 0.3700 0.3250 0.3450 15,641 -0.03(-6.76%)
Apr 21, 2017 0.3250 0.3700 0.3250 0.3700 13,137 +0.01(+2.78%)
Apr 20, 2017 0.3100 0.3600 0.3100 0.3600 18,775 +0.07(+22.03%)
Apr 19, 2017 0.2650 0.2950 0.2650 0.2950 9,486 +0.02(+9.26%)
Apr 18, 2017 0.3400 0.3600 0.2600 0.2700 141,519 -0.04(-12.90%)
Apr 17, 2017 0.3200 0.3200 0.3100 0.3100 23,000 -0.05(-13.89%)
Apr 13, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 12, 2017 0.3500 0.3750 0.3500 0.3750 49,229 +0.03(+7.14%)
Apr 11, 2017 0.3750 0.3800 0.3400 0.3500 76,347 -0.03(-7.89%)
Apr 10, 2017 0.3500 0.3800 0.3500 0.3800 52,350 +0.02(+5.56%)
Apr 07, 2017 0.3450 0.3600 0.3450 0.3600 16,495 +0.03(+9.09%)
Apr 06, 2017 0.3200 0.3500 0.2600 0.3300 488,665 +0.03(+10.00%)
Apr 05, 2017 0.3250 0.3450 0.2800 0.3000 96,500 +0.00(+0.00%)
Apr 04, 2017 0.3350 0.3350 0.2900 0.3000 144,006 -0.04(-11.76%)
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.