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

Micromem Technologies Inc (OP: MMTIF )

0.0179 +0.0009 (+5.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Aug 31, 2017 0.1639 0.1640 0.1495 0.1495 26,000 -0.01(-6.56%)
Aug 30, 2017 0.1848 0.1848 0.1600 0.1600 12,564 -0.01(-3.03%)
Aug 29, 2017 0.1900 0.1900 0.1650 0.1650 59,000 +0.00(+0.00%)
Aug 28, 2017 0.1630 0.1850 0.1600 0.1650 70,496 +0.00(+0.00%)
Aug 25, 2017 0.1600 0.1650 0.1550 0.1650 80,880 +0.01(+3.13%)
Aug 24, 2017 0.1600 0.1600 0.1500 0.1600 15,000 +0.00(+0.06%)
Aug 23, 2017 0.1500 0.1599 0.1460 0.1599 106,420 -0.00(-0.06%)
Aug 22, 2017 0.1301 0.1600 0.1301 0.1600 42,088 +0.01(+7.38%)
Aug 21, 2017 0.1301 0.1500 0.1301 0.1490 33,000 +0.00(+0.00%)
Aug 18, 2017 0.1301 0.1490 0.1298 0.1490 67,200 -0.00(-0.67%)
Aug 17, 2017 0.1382 0.1500 0.1290 0.1500 40,185 +0.01(+7.14%)
Aug 16, 2017 0.1500 0.1500 0.1400 0.1400 47,250 +0.00(+0.00%)
Aug 15, 2017 0.1370 0.1400 0.1300 0.1400 15,400 +0.00(+0.00%)
Aug 14, 2017 0.1400 0.1400 0.1301 0.1400 21,480 -0.01(-9.68%)
Aug 11, 2017 0.1500 0.1550 0.1500 0.1550 1,500 +0.00(+0.00%)
Aug 10, 2017 0.1400 0.1589 0.1400 0.1550 3,600 +0.00(+1.64%)
Aug 09, 2017 0.1525 0.1525 0.1525 0.1525 100 +0.00(+1.67%)
Aug 08, 2017 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-6.25%)
Aug 07, 2017 0.1600 0.1600 0.1600 0.1600 950 +0.01(+6.67%)
Aug 04, 2017 0.1534 0.1534 0.1500 0.1500 390 +0.00(+0.00%)
Aug 03, 2017 0.1380 0.1500 0.1380 0.1500 10,500 -0.01(-4.28%)
Aug 02, 2017 0.1270 0.1679 0.1270 0.1567 22,560 +0.03(+27.92%)
Aug 01, 2017 0.1077 0.1320 0.1050 0.1225 172,600 +0.00(+2.08%)
Jul 31, 2017 0.0985 0.1500 0.0985 0.1200 25,600 -0.03(-20.00%)
Jul 28, 2017 0.1700 0.1700 0.1450 0.1500 78,300 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-9.06%)
Jul 26, 2017 0.1799 0.1799 0.1650 0.1650 1,566 -0.00(-1.79%)
Jul 25, 2017 0.1500 0.1799 0.1500 0.1679 43,004 -0.00(-1.03%)
Jul 24, 2017 0.1800 0.1800 0.1588 0.1697 134,416 -0.00(-0.18%)
Jul 21, 2017 0.1700 0.1800 0.1700 0.1700 66,438 +0.00(+0.00%)
Jul 20, 2017 0.1700 0.1773 0.1668 0.1700 236,500 +0.00(+1.37%)
Jul 19, 2017 0.1700 0.1700 0.1677 0.1677 6,900 -0.00(-1.35%)
Jul 18, 2017 0.1700 0.1873 0.1700 0.1700 155,500 +0.00(+2.04%)
Jul 17, 2017 0.1850 0.1900 0.1666 0.1666 50,020 -0.00(-2.00%)
Jul 14, 2017 0.1980 0.2067 0.1700 0.1700 167,000 -0.03(-14.79%)
Jul 13, 2017 0.2200 0.2200 0.1850 0.1995 155,466 -0.00(-0.25%)
Jul 12, 2017 0.2200 0.2200 0.1990 0.2000 93,000 -0.02(-9.09%)
Jul 11, 2017 0.2250 0.2250 0.2000 0.2200 62,400 +0.01(+4.31%)
Jul 10, 2017 0.1900 0.2109 0.1900 0.2109 26,574 +0.01(+5.45%)
Jul 07, 2017 0.1900 0.2000 0.1900 0.2000 61,150 +0.01(+4.71%)
Jul 06, 2017 0.2000 0.2000 0.1910 0.1910 71,500 -0.01(-4.02%)
Jul 05, 2017 0.1990 0.1990 0.1990 0.1990 19,500 +0.01(+4.19%)
Jul 03, 2017 0.1911 0.2000 0.1910 0.1910 15,185 -0.03(-13.18%)
Jun 30, 2017 0.2000 0.2200 0.2000 0.2200 20,000 +0.02(+10.00%)
Jun 29, 2017 0.2077 0.2077 0.2000 0.2000 7,722 +0.00(+0.00%)
Jun 28, 2017 0.2050 0.2050 0.1920 0.2000 17,000 -0.01(-3.17%)
Jun 27, 2017 0.2020 0.2100 0.1950 0.2066 36,842 +0.00(+2.46%)
Jun 26, 2017 0.2100 0.2103 0.2016 0.2016 8,000 +0.01(+5.49%)
Jun 23, 2017 0.1961 0.1961 0.1911 0.1911 5,994 +0.00(+0.00%)
Jun 22, 2017 0.2006 0.2006 0.1911 0.1911 28,480 -0.01(-6.78%)
Jun 21, 2017 0.2050 0.2050 0.2050 0.2050 1,400 +0.01(+4.38%)
Jun 20, 2017 0.1860 0.2026 0.1860 0.1964 13,000 -0.00(-1.80%)
Jun 19, 2017 0.2200 0.2200 0.1911 0.2000 103,000 -0.00(-0.99%)
Jun 16, 2017 0.2500 0.2500 0.2000 0.2020 9,697 -0.02(-9.01%)
Jun 15, 2017 0.1910 0.2220 0.1910 0.2220 5,900 +0.03(+13.79%)
Jun 14, 2017 0.2000 0.2000 0.1951 0.1951 3,055 +0.01(+4.05%)
Jun 13, 2017 0.2370 0.2370 0.1875 0.1875 24,600 -0.06(-25.00%)
Jun 12, 2017 0.2325 0.2500 0.2325 0.2500 20,000 +0.01(+4.17%)
Jun 09, 2017 0.2200 0.2500 0.2200 0.2400 192,926 +0.04(+20.00%)
Jun 08, 2017 0.2200 0.2200 0.2000 0.2000 15,137 +0.00(+0.00%)
Jun 07, 2017 0.1893 0.2200 0.1893 0.2000 35,878 +0.00(+0.00%)
Jun 06, 2017 0.2000 0.2000 0.2000 0.2000 9,000 -0.01(-5.84%)
Jun 02, 2017 0.2124 0.2124 0.2124 50 +0.00(+0.69%)
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.