Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (CSE: MRM )

0.0300 +0.0050 (+20.00%)
Official Closing Price Updated: 12:55 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 (%)
Nov 29, 2019 0.0300 0.0300 0.0300 0.0300 4,500 +0.00(+0.00%)
Nov 28, 2019 0.0300 0.0300 0.0300 0.0300 17,100 +0.00(+20.00%)
Nov 27, 2019 0.0300 0.0300 0.0250 0.0250 99,800 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0300 0.0250 0.0250 13,852 -0.00(-16.67%)
Nov 25, 2019 0.0250 0.0350 0.0250 0.0300 726,700 +0.01(+50.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 161,075 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0250 0.0200 0.0200 359,100 -0.01(-20.00%)
Nov 20, 2019 0.0300 0.0300 0.0200 0.0250 81,000 +0.00(+0.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2019 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Nov 14, 2019 0.0200 0.0250 0.0200 0.0250 10,000 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0250 0.0200 0.0250 14,100 +0.01(+25.00%)
Nov 12, 2019 0.0250 0.0250 0.0200 0.0200 16,440 +0.00(+0.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0250 0.0200 0.0200 159,058 -0.01(-20.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 195,400 +0.01(+25.00%)
Nov 06, 2019 0.0300 0.0300 0.0200 0.0200 444,000 -0.01(-33.33%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Nov 04, 2019 0.0350 0.0350 0.0300 0.0300 12,170 +0.00(+0.00%)
Nov 01, 2019 0.0250 0.0300 0.0250 0.0300 91,000 +0.01(+50.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
Oct 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 6,684 -0.01(-20.00%)
Oct 25, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 23, 2019 0.0150 0.0200 0.0150 0.0200 32,339 -0.01(-20.00%)
Oct 22, 2019 0.0150 0.0250 0.0150 0.0250 37,594 +0.01(+25.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0.0200 37,960 -0.01(-20.00%)
Oct 18, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Oct 17, 2019 0.0200 0.0200 0.0200 0.0200 100,315 +0.00(+0.00%)
Oct 16, 2019 0.0250 0.0250 0.0200 0.0200 215,600 -0.01(-20.00%)
Oct 15, 2019 0.0200 0.0250 0.0200 0.0250 373,069 +0.01(+25.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2019 0.0250 0.0300 0.0200 0.0200 222,205 -0.01(-20.00%)
Oct 09, 2019 0.0300 0.0300 0.0250 0.0250 352,200 -0.00(-16.67%)
Oct 08, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Oct 07, 2019 0.0250 0.0250 0.0250 0.0250 23,750 -0.00(-16.67%)
Oct 04, 2019 0.0400 0.0400 0.0200 0.0300 30,469 -0.01(-14.29%)
Oct 03, 2019 0.0400 0.0400 0.0300 0.0350 95,326 +0.01(+40.00%)
Oct 02, 2019 0.0200 0.0250 0.0200 0.0250 420,120 +0.01(+25.00%)
Oct 01, 2019 0.0250 0.0250 0.0200 0.0200 26,000 -0.01(-20.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Sep 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0250 0.0250 3,650 +0.00(+0.00%)
Sep 24, 2019 0.0300 0.0300 0.0250 0.0250 296,000 -0.00(-16.67%)
Sep 23, 2019 0.0400 0.0400 0.0250 0.0300 235,700 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0.0300 70,800 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0350 0.0300 0.0300 53,000 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0300 0.0300 58,000 +0.00(+20.00%)
Sep 17, 2019 0.0300 0.0300 0.0250 0.0250 150,546 +0.00(+0.00%)
Sep 16, 2019 0.0200 0.0250 0.0200 0.0250 1,162,585 +0.01(+25.00%)
Sep 13, 2019 0.0200 0.0200 0.0200 0.0200 524,850 +0.01(+33.33%)
Sep 12, 2019 0.0150 0.0200 0.0150 0.0150 281,819 +0.00(+0.00%)
Sep 11, 2019 0.0150 0.0150 0.0150 0.0150 49,000 +0.00(+0.00%)
Sep 10, 2019 0.0150 0.0150 0.0150 0.0150 7,219 -0.01(-25.00%)
Sep 09, 2019 0.0200 0.0200 0.0150 0.0200 549,236 +0.00(+0.00%)
Sep 06, 2019 0.0200 0.0250 0.0200 0.0200 457,639 +0.00(+0.00%)
Sep 05, 2019 0.0150 0.0200 0.0150 0.0200 62,000 +0.00(+0.00%)
Sep 04, 2019 0.0250 0.0250 0.0200 0.0200 105,600 -0.01(-20.00%)
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.