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, 2016 0.3600 0.3600 0.3600 400 -0.09(-20.00%)
May 30, 2016 0.4500 0.4500 0.4500 0.4500 3,300 +0.07(+18.42%)
May 27, 2016 0.3800 0.3800 0.3800 0.3800 3,525 +0.02(+5.56%)
May 25, 2016 0.3600 0.3600 0.3600 300 -0.03(-6.49%)
May 24, 2016 0.4000 0.4000 0.3850 0.3850 5,000 +0.05(+16.67%)
May 20, 2016 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
May 19, 2016 0.3850 0.3850 0.3700 0.3700 11,000 -0.03(-7.50%)
May 17, 2016 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
May 16, 2016 0.4400 0.4500 0.4400 0.4500 38,300 +0.01(+2.27%)
May 12, 2016 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
May 11, 2016 0.4100 0.4100 0.4100 0.4100 2,500 -0.04(-8.89%)
May 10, 2016 0.4450 0.4500 0.4000 0.4500 4,500 +0.04(+9.76%)
May 09, 2016 0.3800 0.4200 0.3800 0.4100 31,915 -0.04(-7.87%)
May 06, 2016 0.4450 0.4450 0.4450 0.4450 5,100 +0.01(+1.14%)
May 05, 2016 0.4300 0.4450 0.4300 0.4400 5,000 +0.03(+7.32%)
May 04, 2016 0.4150 0.4150 0.4100 0.4100 14,600 -0.04(-8.89%)
May 03, 2016 0.4100 0.4500 0.4100 0.4500 21,355 +0.00(+0.00%)
May 02, 2016 0.4500 0.4500 0.4500 0.4500 2,850 +0.03(+7.14%)
Apr 29, 2016 0.5000 0.5000 0.4100 0.4200 31,575 -0.08(-16.00%)
Apr 28, 2016 0.4350 0.5000 0.4350 0.5000 11,000 +0.07(+14.94%)
Apr 27, 2016 0.4350 0.4350 0.4350 0.4350 1,200 -0.04(-8.42%)
Apr 26, 2016 0.4600 0.5000 0.4600 0.4750 31,000 -0.07(-12.04%)
Apr 25, 2016 0.4800 0.5400 0.4800 0.5400 24,725 +0.06(+12.50%)
Apr 22, 2016 0.4550 0.4800 0.4350 0.4800 32,500 +0.00(+0.00%)
Apr 21, 2016 0.4800 0.4800 0.4800 0.4800 25,336 -0.06(-11.11%)
Apr 19, 2016 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Apr 18, 2016 0.5000 0.5000 0.4900 0.4900 14,311 +0.00(+0.00%)
Apr 15, 2016 0.5200 0.5200 0.4800 0.4900 6,500 +0.04(+8.89%)
Apr 14, 2016 0.4650 0.4650 0.4500 0.4500 16,000 +0.05(+12.50%)
Apr 13, 2016 0.5000 0.5000 0.4000 0.4000 44,339 +0.00(+0.00%)
Apr 12, 2016 0.4000 0.4000 0.4000 0.4000 750 -0.04(-10.11%)
Apr 11, 2016 0.4500 0.5000 0.4450 0.4450 32,480 -0.08(-14.42%)
Apr 08, 2016 0.5100 0.5200 0.5100 0.5200 5,225 +0.02(+4.00%)
Apr 07, 2016 0.4950 0.5100 0.4950 0.5000 22,000 +0.04(+8.70%)
Apr 06, 2016 0.4600 0.4600 0.4600 0.4600 3,000 -0.02(-4.17%)
Apr 04, 2016 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Apr 01, 2016 0.4400 0.4600 0.4400 0.4400 39,000 +0.00(+0.00%)
Mar 31, 2016 0.4400 0.4400 0.4400 0.4400 4,500 +0.03(+7.32%)
Mar 30, 2016 0.4100 0.4100 0.4100 0.4100 4,778 -0.09(-18.00%)
Mar 29, 2016 0.4250 0.5000 0.4250 0.5000 6,618 +0.04(+8.70%)
Mar 28, 2016 0.3900 0.4600 0.3900 0.4600 7,545 +0.10(+27.78%)
Mar 22, 2016 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Mar 21, 2016 0.3800 0.4600 0.3800 0.3800 40,125 -0.08(-16.48%)
Mar 18, 2016 0.4350 0.4550 0.3700 0.4550 94,746 -0.01(-1.09%)
Mar 17, 2016 0.5000 0.5400 0.4600 0.4600 29,400 -0.04(-8.00%)
Mar 16, 2016 0.5000 0.5000 0.5000 0.5000 7,000 +0.09(+20.48%)
Mar 15, 2016 0.5300 0.6100 0.4150 0.4150 50,500 -0.09(-17.00%)
Mar 11, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 10, 2016 0.4800 0.5000 0.3850 0.5000 121,768 +0.02(+4.17%)
Mar 09, 2016 0.4700 0.4800 0.4700 0.4800 69,500 +0.11(+29.73%)
Mar 08, 2016 0.3700 0.3700 0.3700 0.3700 675 -0.08(-17.78%)
Mar 07, 2016 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Mar 04, 2016 0.4500 0.4500 0.4500 0.4500 42,500 -0.01(-2.17%)
Mar 03, 2016 0.4400 0.4600 0.4000 0.4600 41,215 +0.06(+15.00%)
Mar 02, 2016 0.3900 0.4000 0.3900 0.4000 3,000 -0.05(-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.