Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (OP: MMTIF )

0.0180 -0.0001 (-0.55%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 0.0636 0.0656 0.0560 0.0654 124,609 +0.00(+6.34%)
Nov 27, 2020 0.0600 0.0701 0.0528 0.0615 30,000 -0.00(-2.07%)
Nov 25, 2020 0.0526 0.0657 0.0526 0.0628 42,400 +0.00(+4.67%)
Nov 24, 2020 0.0486 0.0640 0.0441 0.0600 290,381 -0.00(-1.64%)
Nov 23, 2020 0.0573 0.0610 0.0560 0.0610 440,021 +0.00(+7.77%)
Nov 20, 2020 0.0547 0.0700 0.0522 0.0566 255,100 -0.00(-0.18%)
Nov 19, 2020 0.0610 0.0610 0.0496 0.0567 77,607 -0.00(-1.39%)
Nov 18, 2020 0.0704 0.0704 0.0575 0.0575 59,327 -0.00(-7.11%)
Nov 17, 2020 0.0600 0.0619 0.0525 0.0619 260,874 +0.01(+11.53%)
Nov 16, 2020 0.0381 0.0696 0.0381 0.0555 252,300 +0.00(+1.09%)
Nov 13, 2020 0.0486 0.0549 0.0475 0.0549 77,400 +0.01(+16.81%)
Nov 12, 2020 0.0569 0.0600 0.0470 0.0470 217,630 -0.01(-17.54%)
Nov 11, 2020 0.0500 0.0574 0.0500 0.0570 75,852 +0.02(+42.50%)
Nov 10, 2020 0.0480 0.0480 0.0400 0.0400 113,538 -0.01(-16.67%)
Nov 09, 2020 0.0480 0.0480 0.0425 0.0480 124,946 +0.00(+0.00%)
Nov 06, 2020 0.0534 0.0534 0.0402 0.0480 219,000 +0.00(+7.87%)
Nov 05, 2020 0.0372 0.1700 0.0372 0.0445 1,351,581 +0.01(+19.62%)
Nov 04, 2020 0.0300 0.0375 0.0270 0.0372 158,733 +0.01(+37.78%)
Nov 03, 2020 0.0165 0.0275 0.0165 0.0270 155,150 +0.00(+3.05%)
Nov 02, 2020 0.0255 0.0262 0.0255 0.0262 8,500 +0.00(+8.71%)
Oct 30, 2020 0.0247 0.0272 0.0241 0.0241 263,000 +0.00(+0.42%)
Oct 29, 2020 0.0230 0.0250 0.0230 0.0240 231,015 -0.00(-4.00%)
Oct 28, 2020 0.0250 0.0250 0.0235 0.0250 17,900 +0.00(+0.00%)
Oct 27, 2020 0.0242 0.0250 0.0239 0.0250 124,000 +0.00(+4.60%)
Oct 26, 2020 0.0275 0.0275 0.0211 0.0239 565,500 -0.00(-13.09%)
Oct 23, 2020 0.0274 0.0275 0.0219 0.0275 202,000 +0.00(+0.36%)
Oct 22, 2020 0.0249 0.0277 0.0240 0.0274 438,001 +0.00(+11.84%)
Oct 21, 2020 0.0251 0.0270 0.0220 0.0245 10,920 -0.00(-3.16%)
Oct 20, 2020 0.0287 0.0287 0.0253 0.0253 56,572 +0.00(+10.00%)
Oct 19, 2020 0.0209 0.0247 0.0209 0.0230 584,570 +0.00(+7.48%)
Oct 16, 2020 0.0207 0.0226 0.0207 0.0214 123,100 +0.00(+0.00%)
Oct 15, 2020 0.0191 0.0214 0.0191 0.0214 42,705 +0.00(+0.00%)
Oct 14, 2020 0.0207 0.0214 0.0207 0.0214 30,020 +0.00(+0.00%)
Oct 13, 2020 0.0220 0.0238 0.0214 0.0214 451,000 +0.00(+7.00%)
Oct 12, 2020 0.0213 0.0220 0.0200 0.0200 627,561 +0.00(+0.00%)
Oct 09, 2020 0.0190 0.0210 0.0190 0.0200 1,411,700 +0.00(+5.26%)
Oct 08, 2020 0.0176 0.0192 0.0176 0.0190 443,615 +0.00(+1.60%)
Oct 07, 2020 0.0190 0.0190 0.0174 0.0187 4,020 +0.00(+23.84%)
Oct 06, 2020 0.0190 0.0190 0.0151 0.0151 273,737 -0.00(-20.53%)
Oct 05, 2020 0.0195 0.0195 0.0185 0.0190 13,096 +0.00(+2.15%)
Oct 02, 2020 0.0190 0.0192 0.0186 0.0186 162,400 +0.00(+0.54%)
Oct 01, 2020 0.0189 0.0189 0.0185 0.0185 6,500 -0.00(-1.60%)
Sep 30, 2020 0.0195 0.0195 0.0188 0.0188 5,252 -0.00(-1.57%)
Sep 29, 2020 0.0195 0.0195 0.0190 0.0191 160,583 +0.00(+1.60%)
Sep 28, 2020 0.0200 0.0200 0.0178 0.0188 34,790 +0.00(+1.62%)
Sep 25, 2020 0.0186 0.0186 0.0185 0.0185 13,200 -0.00(-8.42%)
Sep 24, 2020 0.0191 0.0202 0.0189 0.0202 8,600 +0.00(+8.60%)
Sep 23, 2020 0.0190 0.0190 0.0185 0.0186 441,672 -0.00(-9.27%)
Sep 22, 2020 0.0208 0.0220 0.0195 0.0205 592,500 -0.00(-0.49%)
Sep 21, 2020 0.0180 0.0206 0.0180 0.0206 387,167 +0.00(+3.52%)
Sep 18, 2020 0.0205 0.0205 0.0199 0.0199 60,000 -0.00(-2.93%)
Sep 17, 2020 0.0205 0.0220 0.0197 0.0205 442,007 -0.00(-6.82%)
Sep 16, 2020 0.0225 0.0225 0.0195 0.0220 106,511 +0.00(+6.28%)
Sep 15, 2020 0.0188 0.0237 0.0188 0.0207 415,800 -0.00(-10.00%)
Sep 14, 2020 0.0200 0.0230 0.0180 0.0230 4,684,268 +0.00(+11.65%)
Sep 11, 2020 0.0206 0.0206 0.0206 0.0206 600 -0.00(-4.19%)
Sep 10, 2020 0.0243 0.0243 0.0187 0.0215 1,235,550 -0.00(-4.44%)
Sep 09, 2020 0.0250 0.0250 0.0225 0.0225 14,201 -0.00(-10.00%)
Sep 08, 2020 0.0225 0.0250 0.0225 0.0250 4,311 +0.00(+4.17%)
Sep 04, 2020 0.0268 0.0268 0.0240 0.0240 8,200 +0.00(+6.67%)
Sep 03, 2020 0.0289 0.0289 0.0225 0.0225 6,380 -0.00(-10.00%)
Sep 02, 2020 0.0300 0.0300 0.0210 0.0250 75,720 +0.01(+25.00%)
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.