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 (%)
May 29, 2015
0.5020
0.5020
0.4800
0.4800
29,300
-0.01(-2.04%)
May 28, 2015
0.5170
0.5170
0.4800
0.4900
37,850
-0.03(-5.04%)
May 27, 2015
0.5200
0.5200
0.5000
0.5160
20,450
-0.00(-0.77%)
May 26, 2015
0.5201
0.5480
0.5200
0.5200
1,619
-0.04(-7.14%)
May 22, 2015
0.5600
0.5600
0.5600
0
+0.01(+1.82%)
May 21, 2015
0.5600
0.5600
0.5500
0.5500
49,980
-0.01(-1.79%)
May 20, 2015
0.5500
0.5699
0.5399
0.5600
92,943
+0.03(+5.66%)
May 19, 2015
0.5790
0.6149
0.5190
0.5300
36,203
-0.05(-8.64%)
May 15, 2015
0.5801
0.5801
0.5801
60
-0.04(-6.44%)
May 14, 2015
0.5501
0.6200
0.5500
0.6200
41,236
+0.05(+8.39%)
May 13, 2015
0.5800
0.6240
0.5460
0.5720
110,191
+0.02(+4.00%)
May 12, 2015
0.4401
0.5500
0.4401
0.5500
254,875
+0.10(+22.22%)
May 11, 2015
0.4904
0.4939
0.4500
0.4500
29,677
-0.04(-8.16%)
May 08, 2015
0.4610
0.4900
0.4222
0.4900
59,610
-0.01(-1.01%)
May 07, 2015
0.4900
0.4950
0.4400
0.4950
7,778
+0.05(+10.99%)
May 06, 2015
0.4380
0.5000
0.4300
0.4460
29,020
-0.05(-10.80%)
May 05, 2015
0.4550
0.5000
0.4470
0.5000
69,035
+0.05(+11.86%)
May 04, 2015
0.5300
0.5300
0.4430
0.4470
43,468
-0.05(-10.60%)
May 01, 2015
0.5280
0.5282
0.4473
0.5000
6,220
-0.04(-7.41%)
Apr 30, 2015
0.5435
0.5510
0.4551
0.5400
75,616
+0.11(+25.55%)
Apr 29, 2015
0.5110
0.5200
0.4300
0.4301
39,125
-0.07(-13.98%)
Apr 28, 2015
0.4501
0.5100
0.4501
0.5000
24,180
-0.01(-1.96%)
Apr 27, 2015
0.5200
0.5200
0.4280
0.5100
49,587
+0.05(+10.87%)
Apr 24, 2015
0.4700
0.4700
0.4300
0.4600
18,580
-0.01(-3.16%)
Apr 23, 2015
0.4118
0.4800
0.4118
0.4750
78,400
-0.00(-0.84%)
Apr 22, 2015
0.5400
0.5400
0.4790
0.4790
6,540
-0.04(-7.88%)
Apr 21, 2015
0.4850
0.5200
0.4850
0.5200
10,000
+0.00(+0.00%)
Apr 20, 2015
0.4700
0.5200
0.4620
0.5200
12,275
+0.02(+3.59%)
Apr 17, 2015
0.4820
0.5100
0.4820
0.5020
15,886
-0.01(-1.57%)
Apr 16, 2015
0.5100
0.5100
0.4900
0.5100
18,845
+0.00(+0.00%)
Apr 15, 2015
0.5200
0.5200
0.4801
0.5100
35,066
-0.01(-1.92%)
Apr 14, 2015
0.4900
0.5200
0.4690
0.5200
47,500
+0.01(+1.96%)
Apr 13, 2015
0.4701
0.5100
0.4701
0.5100
5,960
-0.00(-0.39%)
Apr 10, 2015
0.4800
0.5120
0.4600
0.5120
18,050
+0.00(+0.39%)
Apr 09, 2015
0.4590
0.5100
0.4560
0.5100
24,098
+0.03(+6.25%)
Apr 08, 2015
0.4990
0.5100
0.4741
0.4800
34,128
-0.01(-1.23%)
Apr 07, 2015
0.4800
0.5000
0.4800
0.4860
26,101
+0.01(+1.25%)
Apr 06, 2015
0.4950
0.5100
0.4530
0.4800
60,647
+0.01(+1.63%)
Apr 02, 2015
0.4723
0.4723
0.4723
0
-0.01(-1.60%)
Apr 01, 2015
0.5100
0.5100
0.4800
0.4800
19,801
-0.03(-5.88%)
Mar 31, 2015
0.5000
0.5100
0.5000
0.5100
79,500
+0.03(+6.25%)
Mar 30, 2015
0.5200
0.5408
0.4800
0.4800
32,000
-0.01(-2.04%)
Mar 27, 2015
0.5000
0.5100
0.4800
0.4900
27,800
-0.02(-3.92%)
Mar 26, 2015
0.5200
0.5200
0.5100
0.5100
22,960
-0.02(-2.86%)
Mar 25, 2015
0.5400
0.5400
0.5050
0.5250
98,292
+0.02(+4.98%)
Mar 24, 2015
0.5570
0.5570
0.4900
0.5001
18,226
-0.02(-4.74%)
Mar 23, 2015
0.5480
0.5600
0.5200
0.5250
70,960
+0.01(+0.96%)
Mar 20, 2015
0.5200
0.5300
0.5160
0.5200
44,500
-0.01(-1.89%)
Mar 19, 2015
0.5600
0.5600
0.5160
0.5300
26,320
+0.02(+2.91%)
Mar 18, 2015
0.5400
0.5600
0.5047
0.5150
71,560
-0.02(-3.74%)
Mar 17, 2015
0.4541
0.5350
0.4541
0.5350
39,900
+0.05(+10.77%)
Mar 16, 2015
0.4800
0.5300
0.4800
0.4830
17,975
-0.03(-5.29%)
Mar 13, 2015
0.5300
0.5300
0.4730
0.5100
28,230
-0.01(-1.92%)
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
.