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 21, 2024
0.0210
0.0220
0.0210
0.0220
27,000
+0.00(+4.76%)
May 20, 2024
0.0210
0.0210
0.0210
0.0210
43,950
-0.00(-4.11%)
May 17, 2024
0.0219
0.0219
0.0219
0.0219
150
-0.00(-4.78%)
May 15, 2024
0.0230
0
+0.00(+10.05%)
May 14, 2024
0.0245
0.0250
0.0185
0.0209
145,700
-0.01(-37.43%)
May 13, 2024
0.0314
0.0334
0.0314
0.0334
17,000
+0.01(+32.54%)
May 10, 2024
0.0252
0.0252
0.0252
0.0252
4,674
+0.00(+0.40%)
May 09, 2024
0.0257
0.0300
0.0251
0.0251
26,559
+0.00(+2.45%)
May 08, 2024
0.0289
0.0300
0.0245
0.0245
82,704
-0.00(-6.13%)
May 07, 2024
0.0265
0.0300
0.0243
0.0261
67,740
-0.00(-2.61%)
May 06, 2024
0.0270
0.0305
0.0243
0.0268
787,122
+0.00(+3.08%)
May 03, 2024
0.0216
0.0266
0.0216
0.0260
1,231,151
+0.00(+7.88%)
May 02, 2024
0.0261
0.0273
0.0220
0.0241
164,210
-0.00(-3.60%)
May 01, 2024
0.0223
0.0250
0.0199
0.0250
275,641
+0.01(+34.41%)
Apr 30, 2024
0.0260
0.0317
0.0186
0.0186
2,444,914
-0.01(-28.46%)
Apr 29, 2024
0.0252
0.0295
0.0230
0.0260
441,050
-0.00(-13.33%)
Apr 26, 2024
0.0319
0.0319
0.0300
0.0300
164,333
-0.00(-10.18%)
Apr 25, 2024
0.0300
0.0334
0.0260
0.0334
186,472
+0.00(+11.33%)
Apr 24, 2024
0.0320
0.0320
0.0300
0.0300
2,123,000
-0.01(-14.29%)
Apr 23, 2024
0.0327
0.0350
0.0302
0.0350
48,490
+0.00(+11.46%)
Apr 22, 2024
0.0364
0.0399
0.0300
0.0314
86,963
-0.00(-10.03%)
Apr 19, 2024
0.0328
0.0400
0.0304
0.0349
641,119
+0.00(+12.58%)
Apr 18, 2024
0.0347
0.0359
0.0310
0.0310
167,762
-0.00(-11.43%)
Apr 17, 2024
0.0350
0.0350
0.0339
0.0350
52,130
-0.00(-4.11%)
Apr 16, 2024
0.0321
0.0365
0.0320
0.0365
670,090
+0.00(+0.00%)
Apr 15, 2024
0.0350
0.0386
0.0350
0.0365
465,090
-0.00(-6.41%)
Apr 12, 2024
0.0400
0.0420
0.0387
0.0390
355,160
+0.00(+0.00%)
Apr 11, 2024
0.0385
0.0400
0.0385
0.0390
195,865
-0.00(-2.50%)
Apr 10, 2024
0.0382
0.0410
0.0364
0.0400
397,122
-0.00(-0.74%)
Apr 09, 2024
0.0400
0.0425
0.0370
0.0403
1,740,673
+0.00(+1.26%)
Apr 08, 2024
0.0448
0.0449
0.0375
0.0398
818,770
-0.00(-5.46%)
Apr 05, 2024
0.0434
0.0434
0.0380
0.0421
596,663
+0.00(+7.12%)
Apr 04, 2024
0.0425
0.0440
0.0393
0.0393
415,075
-0.00(-10.48%)
Apr 03, 2024
0.0447
0.0456
0.0438
0.0439
820,015
-0.01(-14.76%)
Apr 02, 2024
0.0516
0.0516
0.0515
0.0515
25,000
+0.00(+3.00%)
Apr 01, 2024
0.0455
0.0500
0.0455
0.0500
42,000
+0.00(+3.95%)
Mar 28, 2024
0.0496
0.0561
0.0451
0.0481
27,104
-0.00(-8.38%)
Mar 27, 2024
0.0513
0.0600
0.0470
0.0525
112,589
-0.00(-3.49%)
Mar 26, 2024
0.0471
0.0544
0.0471
0.0544
133,600
+0.01(+13.33%)
Mar 25, 2024
0.0487
0.0549
0.0479
0.0480
300,765
-0.00(-9.43%)
Mar 22, 2024
0.0552
0.0596
0.0505
0.0530
344,612
-0.01(-11.67%)
Mar 21, 2024
0.0571
0.0600
0.0521
0.0600
169,412
+0.00(+1.69%)
Mar 20, 2024
0.0529
0.0649
0.0529
0.0590
125,541
-0.00(-4.53%)
Mar 19, 2024
0.0690
0.0690
0.0593
0.0618
501,928
-0.00(-2.68%)
Mar 18, 2024
0.0620
0.0650
0.0620
0.0635
25,146
-0.00(-2.31%)
Mar 15, 2024
0.0650
0.0650
0.0560
0.0650
74,945
+0.00(+1.56%)
Mar 14, 2024
0.0586
0.0650
0.0586
0.0640
124,550
+0.00(+0.00%)
Mar 13, 2024
0.0650
0.0650
0.0636
0.0640
152,787
+0.00(+0.00%)
Mar 12, 2024
0.0708
0.0708
0.0629
0.0640
256,886
-0.01(-13.51%)
Mar 11, 2024
0.0700
0.0742
0.0662
0.0740
204,231
+0.00(+5.71%)
Mar 08, 2024
0.0700
0.0702
0.0650
0.0700
152,415
+0.00(+2.94%)
Mar 07, 2024
0.0786
0.0811
0.0624
0.0680
187,996
+0.00(+1.49%)
Mar 06, 2024
0.0700
0.0706
0.0630
0.0670
295,950
+0.00(+6.35%)
Mar 05, 2024
0.0700
0.0713
0.0620
0.0630
331,176
-0.01(-10.00%)
Mar 04, 2024
0.0648
0.0700
0.0648
0.0700
53,734
+0.00(+1.45%)
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
.