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
)
0.0157
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 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:
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 (%)
Oct 31, 2016
0.2490
0.2490
0.2490
0
+0.02(+8.93%)
Oct 28, 2016
0.2286
0.2286
0.2286
0.2286
100
+0.01(+2.51%)
Oct 26, 2016
0.2230
0.2230
0.2230
0
-0.02(-8.08%)
Oct 25, 2016
0.2500
0.2500
0.2426
0.2426
30,000
+0.01(+6.50%)
Oct 21, 2016
0.2278
0.2278
0.2278
0
-0.00(-0.52%)
Oct 20, 2016
0.2290
0.2716
0.2290
0.2290
27,850
-0.01(-4.18%)
Oct 19, 2016
0.2390
0.2390
0.2390
0.2390
319
-0.03(-11.48%)
Oct 18, 2016
0.2700
0.2700
0.2700
0.2700
2,500
+0.05(+20.91%)
Oct 17, 2016
0.2233
0.2233
0.2233
0.2233
50
-0.05(-17.30%)
Oct 14, 2016
0.2431
0.2700
0.2300
0.2700
5,003
+0.05(+22.73%)
Oct 13, 2016
0.2200
0.2201
0.2200
0.2200
1,700
-0.03(-12.00%)
Oct 12, 2016
0.2230
0.2500
0.2230
0.2500
4,157
+0.01(+3.23%)
Oct 11, 2016
0.2450
0.2450
0.2422
0.2422
12,676
+0.02(+10.08%)
Oct 10, 2016
0.2300
0.2300
0.2200
0.2200
2,500
+0.01(+4.27%)
Oct 06, 2016
0.2110
0.2110
0.2110
0
-0.01(-4.09%)
Oct 05, 2016
0.2200
0.2200
0.2200
0.2200
1,345
-0.01(-2.22%)
Oct 04, 2016
0.2550
0.2550
0.2250
0.2250
26,152
-0.03(-11.76%)
Oct 03, 2016
0.2550
0.2550
0.2550
0.2550
20,000
-0.01(-1.92%)
Sep 30, 2016
0.2830
0.2886
0.2600
0.2600
3,876
-0.02(-7.14%)
Sep 29, 2016
0.2600
0.2800
0.2500
0.2800
15,500
+0.03(+11.55%)
Sep 28, 2016
0.2700
0.2700
0.2510
0.2510
18,950
-0.00(-1.03%)
Sep 27, 2016
0.2600
0.2600
0.2536
0.2536
8,000
-0.02(-6.07%)
Sep 26, 2016
0.2700
0.2700
0.2668
0.2700
54,547
-0.03(-10.00%)
Sep 23, 2016
0.2710
0.3300
0.2702
0.3000
127,412
+0.04(+13.64%)
Sep 22, 2016
0.2500
0.2809
0.2450
0.2640
125,277
+0.02(+10.00%)
Sep 21, 2016
0.2201
0.2400
0.1901
0.2400
58,844
+0.01(+4.35%)
Sep 20, 2016
0.1900
0.2405
0.1900
0.2300
29,490
+0.01(+3.13%)
Sep 19, 2016
0.2300
0.2300
0.2230
0.2230
906
-0.01(-3.03%)
Sep 16, 2016
0.1900
0.2300
0.1900
0.2300
10,700
+0.03(+15.00%)
Sep 15, 2016
0.2100
0.2100
0.1900
0.2000
28,000
-0.00(-0.35%)
Sep 14, 2016
0.2000
0.2097
0.1847
0.2007
38,500
-0.03(-12.74%)
Sep 13, 2016
0.2000
0.2400
0.1985
0.2300
10,650
+0.04(+19.73%)
Sep 12, 2016
0.2331
0.2331
0.1921
0.1921
13,500
-0.04(-16.44%)
Sep 09, 2016
0.2288
0.2300
0.2190
0.2299
2,200
-0.00(-0.04%)
Sep 07, 2016
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
Sep 06, 2016
0.2288
0.2288
0.1936
0.2200
114,082
-0.01(-4.35%)
Sep 02, 2016
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 31, 2016
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Aug 30, 2016
0.2412
0.2412
0.2200
0.2250
19,751
-0.01(-6.25%)
Aug 29, 2016
0.2491
0.2500
0.2390
0.2400
23,120
-0.02(-7.69%)
Aug 26, 2016
0.2600
0.2600
0.2588
0.2600
17,170
+0.01(+4.00%)
Aug 25, 2016
0.2500
0.2500
0.2500
0.2500
900
+0.03(+14.16%)
Aug 24, 2016
0.2890
0.2909
0.2190
0.2190
22,410
-0.04(-15.77%)
Aug 23, 2016
0.2865
0.2990
0.2585
0.2600
15,000
+0.01(+3.54%)
Aug 22, 2016
0.2476
0.2553
0.2475
0.2511
6,048
+0.02(+8.19%)
Aug 19, 2016
0.2317
0.2868
0.2300
0.2321
93,700
-0.00(-1.15%)
Aug 18, 2016
0.2260
0.2456
0.2200
0.2348
25,100
-0.02(-6.68%)
Aug 17, 2016
0.2512
0.2552
0.2500
0.2516
39,100
+0.03(+12.85%)
Aug 16, 2016
0.2367
0.2798
0.2230
0.2230
4,160
-0.05(-18.63%)
Aug 15, 2016
0.2720
0.2740
0.2720
0.2740
720
+0.02(+9.60%)
Aug 12, 2016
0.2001
0.2740
0.2001
0.2500
33,319
+0.02(+8.70%)
Aug 11, 2016
0.2227
0.2750
0.2227
0.2300
48,800
-0.04(-14.81%)
Aug 10, 2016
0.2700
0.2700
0.2510
0.2700
34,500
+0.00(+0.00%)
Aug 09, 2016
0.2600
0.2700
0.2600
0.2700
13,500
-0.00(-1.46%)
Aug 08, 2016
0.2750
0.2750
0.2740
0.2740
4,280
+0.04(+15.17%)
Aug 05, 2016
0.2100
0.2600
0.2000
0.2379
54,056
+0.01(+5.50%)
Aug 04, 2016
0.2220
0.2301
0.2100
0.2255
17,955
-0.03(-13.27%)
Aug 03, 2016
0.2269
0.2600
0.2200
0.2600
74,800
+0.00(+0.00%)
Aug 02, 2016
0.2600
0.2600
0.2600
0.2600
20,250
+0.00(+0.00%)
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
.