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, 2016
0.2500
0.3490
0.2500
0.2800
19,071
+0.00(+1.08%)
May 27, 2016
0.2770
0.2770
0.2770
0
-0.00(-1.77%)
May 26, 2016
0.2800
0.2820
0.2790
0.2820
36,800
+0.00(+0.71%)
May 25, 2016
0.1830
0.3000
0.1830
0.2800
48,760
-0.02(-6.98%)
May 24, 2016
0.3000
0.3010
0.2890
0.3010
7,500
+0.00(+0.33%)
May 23, 2016
0.3000
0.3000
0.3000
0.3000
1,650
-0.02(-4.76%)
May 20, 2016
0.3050
0.3500
0.2600
0.3150
29,500
+0.01(+4.30%)
May 19, 2016
0.2900
0.3020
0.2800
0.3020
63,000
-0.03(-8.48%)
May 18, 2016
0.3000
0.3300
0.2929
0.3300
12,036
+0.01(+3.77%)
May 17, 2016
0.2900
0.3180
0.2880
0.3180
47,853
-0.01(-3.64%)
May 16, 2016
0.2919
0.3300
0.2880
0.3300
75,293
+0.00(+0.00%)
May 13, 2016
0.3200
0.3300
0.3200
0.3300
21,273
+0.02(+6.45%)
May 12, 2016
0.3050
0.3466
0.2880
0.3100
27,100
-0.01(-1.65%)
May 11, 2016
0.3152
0.3152
0.3152
0.3152
2,500
-0.02(-7.29%)
May 10, 2016
0.3058
0.3400
0.3058
0.3400
5,900
+0.02(+6.48%)
May 09, 2016
0.3300
0.3300
0.3100
0.3193
27,180
-0.03(-8.77%)
May 06, 2016
0.3269
0.3500
0.3200
0.3500
4,200
+0.02(+7.69%)
May 05, 2016
0.3440
0.3539
0.3250
0.3250
42,895
-0.00(-0.15%)
May 04, 2016
0.3454
0.3454
0.3255
0.3255
23,300
-0.03(-7.92%)
May 03, 2016
0.3400
0.3587
0.3261
0.3535
32,300
+0.00(+1.00%)
May 02, 2016
0.3700
0.3800
0.3500
0.3500
43,500
+0.01(+2.94%)
Apr 29, 2016
0.3300
0.4000
0.3291
0.3400
41,235
-0.01(-2.86%)
Apr 28, 2016
0.3500
0.3930
0.3250
0.3500
22,300
+0.00(+0.63%)
Apr 27, 2016
0.3500
0.3620
0.3478
0.3478
8,750
-0.03(-8.95%)
Apr 26, 2016
0.3800
0.3982
0.3790
0.3820
37,589
+0.00(+0.26%)
Apr 25, 2016
0.3840
0.4000
0.3720
0.3810
35,020
-0.00(-0.52%)
Apr 22, 2016
0.3800
0.3809
0.3471
0.3830
74,250
+0.00(+0.00%)
Apr 21, 2016
0.3821
0.4000
0.3816
0.3830
39,716
+0.00(+0.26%)
Apr 20, 2016
0.3900
0.3900
0.3500
0.3820
66,300
-0.03(-6.83%)
Apr 19, 2016
0.3823
0.4153
0.3800
0.4100
68,400
+0.03(+7.89%)
Apr 18, 2016
0.3900
0.3900
0.3800
0.3800
85,685
+0.01(+2.70%)
Apr 15, 2016
0.4000
0.4000
0.3700
0.3700
37,750
+0.01(+2.78%)
Apr 14, 2016
0.4030
0.4030
0.3500
0.3600
30,205
+0.04(+12.50%)
Apr 13, 2016
0.3800
0.3800
0.3200
0.3200
76,878
-0.02(-5.88%)
Apr 12, 2016
0.3400
0.3400
0.3260
0.3400
24,000
-0.01(-2.86%)
Apr 11, 2016
0.3900
0.3900
0.3458
0.3500
47,192
-0.05(-13.19%)
Apr 08, 2016
0.3789
0.4032
0.3455
0.4032
100,975
+0.02(+6.11%)
Apr 07, 2016
0.3440
0.3800
0.3440
0.3800
89,793
+0.04(+11.76%)
Apr 06, 2016
0.3600
0.3700
0.3400
0.3400
14,500
-0.01(-2.86%)
Apr 05, 2016
0.3780
0.3780
0.3500
0.3500
88,500
+0.01(+3.18%)
Apr 04, 2016
0.3800
0.3800
0.3339
0.3392
67,800
-0.04(-10.74%)
Apr 01, 2016
0.3328
0.3800
0.3328
0.3800
38,944
+0.05(+14.46%)
Mar 31, 2016
0.3372
0.3372
0.3320
0.3320
4,500
+0.01(+3.75%)
Mar 30, 2016
0.3200
0.3300
0.2900
0.3200
90,036
-0.03(-9.60%)
Mar 29, 2016
0.2800
0.3570
0.2800
0.3540
60,889
+0.05(+18.12%)
Mar 28, 2016
0.2988
0.2997
0.2900
0.2997
8,050
-0.00(-0.10%)
Mar 24, 2016
0.3000
0.3000
0.3000
0
-0.02(-4.76%)
Mar 23, 2016
0.3150
0.3180
0.3150
0.3150
27,560
+0.01(+1.61%)
Mar 22, 2016
0.2900
0.3100
0.2900
0.3100
19,900
+0.03(+10.71%)
Mar 21, 2016
0.3300
0.3300
0.2800
0.2800
56,801
-0.06(-18.79%)
Mar 18, 2016
0.3300
0.3448
0.2880
0.3448
204,009
-0.01(-1.49%)
Mar 17, 2016
0.3805
0.3805
0.3500
0.3500
32,550
-0.04(-9.19%)
Mar 16, 2016
0.3100
0.3854
0.3100
0.3854
10,500
+0.04(+10.11%)
Mar 15, 2016
0.3200
0.4511
0.3100
0.3500
95,473
+0.02(+6.06%)
Mar 14, 2016
0.3900
0.3900
0.3300
0.3300
2,975
-0.05(-14.29%)
Mar 11, 2016
0.3623
0.3850
0.3500
0.3850
75,868
+0.05(+16.67%)
Mar 10, 2016
0.3651
0.3689
0.2885
0.3300
114,900
-0.04(-10.81%)
Mar 09, 2016
0.3510
0.3700
0.3510
0.3700
75,300
+0.09(+32.14%)
Mar 08, 2016
0.2900
0.2900
0.2800
0.2800
28,600
-0.01(-2.78%)
Mar 07, 2016
0.3300
0.3300
0.2880
0.2880
3,300
-0.04(-12.73%)
Mar 04, 2016
0.3600
0.3600
0.3300
0.3300
70,181
-0.02(-5.71%)
Mar 03, 2016
0.2950
0.3510
0.2950
0.3500
154,402
+0.06(+18.81%)
Mar 02, 2016
0.2930
0.3100
0.2820
0.2946
47,000
-0.00(-1.14%)
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
.