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
)
0.0220
UNCHANGED
Streaming Delayed Price
Updated: 9:58 AM EDT, May 21, 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 31, 2023
0.1017
0.1100
0.1017
0.1032
104,750
-0.01(-6.10%)
May 30, 2023
0.1050
0.1100
0.1030
0.1099
231,621
+0.02(+22.11%)
May 26, 2023
0.1026
0.1050
0.0900
0.0900
190,820
-0.01(-12.20%)
May 25, 2023
0.1100
0.1100
0.0950
0.1025
128,450
-0.01(-6.82%)
May 24, 2023
0.0976
0.1100
0.0976
0.1100
23,451
+0.00(+0.00%)
May 23, 2023
0.1097
0.1100
0.1036
0.1100
79,050
+0.00(+2.80%)
May 22, 2023
0.1090
0.1100
0.1070
0.1070
16,318
-0.01(-4.97%)
May 19, 2023
0.1082
0.1149
0.1019
0.1126
193,245
+0.00(+3.30%)
May 18, 2023
0.1073
0.1090
0.1000
0.1090
104,900
-0.01(-5.95%)
May 17, 2023
0.1064
0.1159
0.1064
0.1159
750
+0.00(+2.29%)
May 16, 2023
0.1137
0.1159
0.1108
0.1133
91,897
+0.00(+1.80%)
May 15, 2023
0.1127
0.1127
0.0996
0.1113
100,995
+0.00(+0.45%)
May 12, 2023
0.1050
0.1114
0.1024
0.1108
198,770
+0.00(+2.31%)
May 11, 2023
0.1030
0.1100
0.0944
0.1083
185,019
+0.00(+1.31%)
May 10, 2023
0.1150
0.1168
0.1024
0.1069
221,855
-0.01(-7.04%)
May 09, 2023
0.1116
0.1150
0.1052
0.1150
138,364
+0.00(+0.97%)
May 08, 2023
0.1100
0.1172
0.1100
0.1139
29,708
-0.00(-2.32%)
May 05, 2023
0.1199
0.1199
0.1166
0.1166
12,163
+0.01(+6.78%)
May 04, 2023
0.1190
0.1275
0.1092
0.1092
267,054
-0.00(-0.73%)
May 03, 2023
0.1078
0.1140
0.1057
0.1100
140,001
-0.00(-2.83%)
May 02, 2023
0.1197
0.1197
0.1096
0.1132
173,248
-0.00(-2.58%)
May 01, 2023
0.1047
0.1200
0.1047
0.1162
193,258
+0.00(+4.31%)
Apr 28, 2023
0.1037
0.1149
0.0995
0.1114
272,752
+0.00(+0.91%)
Apr 27, 2023
0.1250
0.1250
0.1000
0.1104
575,881
-0.01(-9.36%)
Apr 26, 2023
0.1198
0.1249
0.1150
0.1218
163,731
-0.00(-0.16%)
Apr 25, 2023
0.1225
0.1256
0.1200
0.1220
113,307
-0.00(-0.65%)
Apr 24, 2023
0.1277
0.1300
0.1200
0.1228
186,134
-0.00(-1.76%)
Apr 21, 2023
0.1207
0.1277
0.1200
0.1250
486,435
+0.00(+0.00%)
Apr 20, 2023
0.1103
0.1250
0.1103
0.1250
248,958
+0.01(+4.34%)
Apr 19, 2023
0.1478
0.1478
0.1156
0.1198
264,432
-0.01(-9.10%)
Apr 18, 2023
0.1255
0.1349
0.1255
0.1318
576,194
+0.01(+5.02%)
Apr 17, 2023
0.1280
0.1340
0.1240
0.1255
835,155
+0.00(+2.45%)
Apr 14, 2023
0.1060
0.1248
0.1060
0.1225
647,016
+0.02(+15.02%)
Apr 13, 2023
0.1190
0.1240
0.1023
0.1065
597,011
-0.01(-10.88%)
Apr 12, 2023
0.1244
0.1270
0.1190
0.1195
481,095
-0.01(-5.01%)
Apr 11, 2023
0.1295
0.1300
0.1176
0.1258
374,721
-0.00(-0.08%)
Apr 10, 2023
0.1200
0.1292
0.1140
0.1259
518,852
+0.01(+4.92%)
Apr 06, 2023
0.1150
0.1200
0.1075
0.1200
393,506
+0.02(+14.39%)
Apr 05, 2023
0.1190
0.1300
0.1012
0.1049
1,078,565
-0.01(-11.85%)
Apr 04, 2023
0.1000
0.1190
0.1000
0.1190
194,540
+0.01(+14.42%)
Apr 03, 2023
0.0830
0.1040
0.0790
0.1040
1,012,570
+0.02(+20.93%)
Mar 31, 2023
0.1060
0.1114
0.0842
0.0860
1,397,953
-0.03(-28.03%)
Mar 30, 2023
0.1395
0.1417
0.1195
0.1195
593,217
-0.01(-10.55%)
Mar 29, 2023
0.1174
0.1369
0.1140
0.1336
1,555,759
+0.02(+21.45%)
Mar 28, 2023
0.0856
0.1119
0.0856
0.1100
1,028,720
+0.03(+30.95%)
Mar 27, 2023
0.0850
0.0866
0.0730
0.0840
786,616
+0.01(+10.82%)
Mar 24, 2023
0.0776
0.0800
0.0746
0.0758
182,383
-0.00(-1.56%)
Mar 23, 2023
0.0817
0.0830
0.0760
0.0770
544,439
-0.00(-0.13%)
Mar 22, 2023
0.0800
0.0800
0.0720
0.0771
310,235
-0.00(-1.41%)
Mar 21, 2023
0.0727
0.0830
0.0670
0.0782
430,991
+0.01(+19.75%)
Mar 20, 2023
0.0830
0.0852
0.0628
0.0653
817,982
-0.01(-17.86%)
Mar 17, 2023
0.0475
0.0795
0.0410
0.0795
2,456,161
+0.03(+64.60%)
Mar 16, 2023
0.0600
0.0645
0.0441
0.0483
2,288,721
-0.01(-16.72%)
Mar 15, 2023
0.0498
0.0800
0.0464
0.0580
1,485,977
+0.01(+16.00%)
Mar 14, 2023
0.0489
0.0500
0.0435
0.0500
49,097
+0.00(+7.30%)
Mar 13, 2023
0.0440
0.0492
0.0432
0.0466
107,377
+0.00(+8.88%)
Mar 10, 2023
0.0403
0.0440
0.0391
0.0428
345,819
+0.00(+5.68%)
Mar 09, 2023
0.0434
0.0434
0.0405
0.0405
130,710
-0.00(-1.22%)
Mar 08, 2023
0.0350
0.0410
0.0350
0.0410
483,215
+0.00(+9.33%)
Mar 07, 2023
0.0395
0.0410
0.0375
0.0375
484,346
-0.00(-5.06%)
Mar 06, 2023
0.0393
0.0402
0.0393
0.0395
100,680
-0.00(-1.50%)
Mar 03, 2023
0.0430
0.0430
0.0391
0.0401
78,915
-0.00(-0.74%)
Mar 02, 2023
0.0450
0.0459
0.0398
0.0404
881,980
-0.00(-6.91%)
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
.