Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Micromem Technologies Inc
(OP:
MMTIF
)
0.0179
UNCHANGED
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
0.2750
0.3200
0.2750
0.3046
129,710
-0.02(-6.33%)
Jan 28, 2016
0.3770
0.3770
0.3201
0.3252
71,955
-0.05(-12.82%)
Jan 27, 2016
0.3398
0.3794
0.3041
0.3730
23,000
+0.08(+26.23%)
Jan 26, 2016
0.3000
0.3590
0.2800
0.2955
150,875
+0.05(+18.20%)
Jan 25, 2016
0.2500
0.2500
0.2500
0.2500
1,000
+0.00(+1.26%)
Jan 22, 2016
0.2988
0.2988
0.2469
0.2469
21,800
-0.04(-14.86%)
Jan 21, 2016
0.2600
0.3000
0.2560
0.2900
53,073
+0.03(+11.54%)
Jan 20, 2016
0.2837
0.2837
0.2600
0.2600
129,500
-0.03(-10.34%)
Jan 19, 2016
0.3000
0.3000
0.2886
0.2900
15,460
-0.02(-6.45%)
Jan 15, 2016
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 14, 2016
0.2610
0.3100
0.2610
0.3100
145,742
+0.03(+12.69%)
Jan 13, 2016
0.2751
0.2751
0.2687
0.2751
13,200
-0.01(-3.78%)
Jan 12, 2016
0.2800
0.2883
0.2750
0.2859
57,400
+0.00(+0.28%)
Jan 11, 2016
0.2900
0.2975
0.2600
0.2851
51,504
-0.00(-1.69%)
Jan 08, 2016
0.3076
0.3390
0.2900
0.2900
58,594
-0.00(-0.34%)
Jan 07, 2016
0.2799
0.3000
0.2799
0.2910
29,536
-0.00(-1.32%)
Jan 06, 2016
0.2900
0.3140
0.2900
0.2949
10,100
-0.00(-1.37%)
Jan 05, 2016
0.2803
0.2990
0.2800
0.2990
37,600
+0.01(+3.10%)
Jan 04, 2016
0.3000
0.3100
0.2900
0.2900
78,071
-0.03(-9.38%)
Dec 31, 2015
0.3200
0.3200
0.3200
0
+0.02(+5.23%)
Dec 30, 2015
0.3041
0.3065
0.3041
0.3041
3,400
-0.01(-1.65%)
Dec 29, 2015
0.3492
0.3500
0.3092
0.3092
23,185
-0.02(-4.74%)
Dec 28, 2015
0.2770
0.3246
0.2770
0.3246
52,500
+0.04(+13.10%)
Dec 24, 2015
0.2870
0.2870
0.2870
0
-0.01(-4.33%)
Dec 23, 2015
0.2900
0.3000
0.2900
0.3000
10,500
+0.01(+3.45%)
Dec 22, 2015
0.2182
0.3138
0.2182
0.2900
76,250
-0.01(-3.97%)
Dec 21, 2015
0.2910
0.3100
0.2901
0.3020
12,550
+0.01(+4.14%)
Dec 18, 2015
0.2600
0.3499
0.2563
0.2900
124,769
+0.01(+3.20%)
Dec 17, 2015
0.2702
0.2911
0.2700
0.2810
26,965
-0.02(-6.02%)
Dec 16, 2015
0.2990
0.3080
0.2638
0.2990
104,922
-0.00(-0.33%)
Dec 15, 2015
0.3250
0.3250
0.2800
0.3000
168,320
-0.04(-13.04%)
Dec 14, 2015
0.3400
0.3530
0.3400
0.3450
12,900
+0.00(+0.29%)
Dec 11, 2015
0.3500
0.3500
0.3100
0.3440
90,170
+0.01(+1.75%)
Dec 10, 2015
0.3695
0.3695
0.3380
0.3381
3,500
-0.02(-6.08%)
Dec 09, 2015
0.3370
0.3640
0.3370
0.3600
16,572
-0.02(-4.00%)
Dec 08, 2015
0.3400
0.3900
0.3400
0.3750
53,900
+0.01(+2.74%)
Dec 07, 2015
0.3588
0.3670
0.3500
0.3650
22,808
-0.00(-0.54%)
Dec 04, 2015
0.3681
0.3681
0.3600
0.3670
30,810
-0.02(-5.90%)
Dec 03, 2015
0.3300
0.4050
0.3300
0.3900
16,354
+0.06(+16.80%)
Dec 02, 2015
0.3600
0.4100
0.3339
0.3339
37,000
-0.02(-4.90%)
Dec 01, 2015
0.4150
0.4150
0.3511
0.3511
9,136
-0.05(-12.22%)
Nov 30, 2015
0.3822
0.4200
0.3690
0.4000
30,794
+0.05(+13.67%)
Nov 27, 2015
0.3390
0.3750
0.3390
0.3519
8,100
+0.02(+6.64%)
Nov 25, 2015
0.3300
0.3300
0.3300
0
-0.02(-5.71%)
Nov 24, 2015
0.3649
0.3900
0.3430
0.3500
54,473
+0.01(+2.85%)
Nov 23, 2015
0.3403
0.3521
0.3403
0.3403
33,600
-0.01(-2.77%)
Nov 20, 2015
0.3576
0.4400
0.3410
0.3500
58,800
-0.07(-16.67%)
Nov 19, 2015
0.3590
0.4200
0.3590
0.4200
10,560
+0.04(+12.00%)
Nov 18, 2015
0.4232
0.4300
0.3700
0.3750
68,000
-0.06(-13.99%)
Nov 17, 2015
0.2950
0.4360
0.2950
0.4360
11,000
+0.08(+23.58%)
Nov 16, 2015
0.4070
0.4500
0.3528
0.3528
38,050
-0.02(-4.91%)
Nov 13, 2015
0.4000
0.4500
0.3710
0.3710
42,060
-0.03(-7.25%)
Nov 12, 2015
0.4000
0.4000
0.4000
0.4000
4,690
+0.05(+14.29%)
Nov 11, 2015
0.3500
0.3969
0.3500
0.3500
18,577
+0.02(+4.79%)
Nov 10, 2015
0.3450
0.3450
0.3340
0.3340
5,108
-0.06(-15.61%)
Nov 09, 2015
0.3791
0.3960
0.3460
0.3958
27,900
+0.02(+4.19%)
Nov 06, 2015
0.3800
0.3800
0.3430
0.3799
36,683
-0.03(-7.34%)
Nov 05, 2015
0.3981
0.4489
0.3900
0.4100
15,700
-0.01(-2.38%)
Nov 04, 2015
0.4360
0.4402
0.3335
0.4200
26,480
+0.02(+5.00%)
Nov 03, 2015
0.4300
0.4300
0.3593
0.4000
31,976
-0.04(-9.09%)
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
.