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

Micromem Technologies Inc (CSE: MRM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 6, 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 30, 2022 0.0450 0.0550 0.0450 0.0500 100,000 +0.00(+0.00%)
Nov 28, 2022 0.0500 0.0500 0 +0.01(+11.11%)
Nov 24, 2022 0.0450 0.0450 0 -0.01(-10.00%)
Nov 23, 2022 0.0400 0.0500 0.0400 0.0500 49,000 -0.00(-9.09%)
Nov 22, 2022 0.0450 0.0550 0.0400 0.0550 264,000 +0.00(+10.00%)
Nov 21, 2022 0.0500 0.0500 0.0500 0.0500 12,601 +0.00(+0.00%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 18,500 -0.00(-9.09%)
Nov 17, 2022 0.0650 0.0650 0.0550 0.0550 24,600 -0.01(-15.38%)
Nov 16, 2022 0.0600 0.0650 0.0600 0.0650 16,500 +0.01(+18.18%)
Nov 15, 2022 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Nov 14, 2022 0.0600 0.0600 0.0600 0.0600 20,350 +0.00(+0.00%)
Nov 11, 2022 0.0600 0.0600 0.0600 0.0600 59,100 +0.00(+9.09%)
Nov 10, 2022 0.0600 0.0600 0.0550 0.0550 77,101 +0.00(+0.00%)
Nov 09, 2022 0.0600 0.0650 0.0550 0.0550 213,000 +0.00(+0.00%)
Nov 08, 2022 0.0450 0.0550 0.0450 0.0550 149,483 +0.00(+10.00%)
Nov 07, 2022 0.0500 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Nov 04, 2022 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Nov 02, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Nov 01, 2022 0.0450 0.0450 0.0400 0.0400 30,100 -0.00(-11.11%)
Oct 31, 2022 0.0450 0.0450 0.0450 0.0450 40,500 +0.00(+12.50%)
Oct 28, 2022 0.0400 0.0400 0.0400 0.0400 50,190 +0.00(+0.00%)
Oct 27, 2022 0.0450 0.0450 0.0400 0.0400 119,833 -0.00(-11.11%)
Oct 26, 2022 0.0450 0.0450 0.0400 0.0450 93,300 +0.00(+12.50%)
Oct 25, 2022 0.0500 0.0500 0.0400 0.0400 294,201 -0.01(-20.00%)
Oct 24, 2022 0.0500 0.0500 0.0500 0.0500 14,010 +0.00(+0.00%)
Oct 21, 2022 0.0450 0.0500 0.0450 0.0500 27,555 +0.01(+11.11%)
Oct 20, 2022 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Oct 19, 2022 0.0450 0.0450 0.0400 0.0450 46,666 +0.00(+0.00%)
Oct 18, 2022 0.0450 0.0500 0.0450 0.0450 151,000 -0.01(-10.00%)
Oct 17, 2022 0.0450 0.0500 0.0450 0.0500 2,000 +0.01(+11.11%)
Oct 14, 2022 0.0450 0.0450 0.0450 0.0450 508,441 +0.00(+0.00%)
Oct 13, 2022 0.0450 0.0450 0.0450 0.0450 111,100 +0.00(+12.50%)
Oct 12, 2022 0.0400 0.0450 0.0400 0.0400 77,935 +0.00(+0.00%)
Oct 11, 2022 0.0550 0.0600 0.0400 0.0400 235,800 -0.01(-27.27%)
Oct 07, 2022 0.0550 0 +0.00(+0.00%)
Oct 06, 2022 0.0500 0.0550 0.0500 0.0550 17,000 -0.00(-8.33%)
Oct 05, 2022 0.0650 0.0650 0.0550 0.0600 28,125 -0.01(-7.69%)
Oct 04, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 03, 2022 0.0700 0.0700 0.0650 0.0650 18,000 +0.01(+8.33%)
Sep 30, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 29, 2022 0.0500 0.0550 0.0500 0.0550 34,000 +0.01(+22.22%)
Sep 28, 2022 0.0450 0.0500 0.0450 0.0450 31,300 +0.00(+0.00%)
Sep 27, 2022 0.0450 0.0500 0.0450 0.0450 85,200 +0.00(+0.00%)
Sep 26, 2022 0.0450 0.0450 0.0400 0.0450 143,000 +0.00(+0.00%)
Sep 22, 2022 0.0450 0.0450 0 +0.00(+0.00%)
Sep 21, 2022 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Sep 20, 2022 0.0450 0.0450 0.0450 0.0450 151,100 +0.00(+0.00%)
Sep 19, 2022 0.0450 0.0450 0.0450 0.0450 304,300 +0.00(+0.00%)
Sep 15, 2022 0.0450 0.0450 0 +0.00(+0.00%)
Sep 14, 2022 0.0500 0.0500 0.0450 0.0450 20,800 -0.01(-10.00%)
Sep 13, 2022 0.0450 0.0500 0.0450 0.0500 139,500 +0.01(+11.11%)
Sep 12, 2022 0.0450 0.0450 0.0350 0.0450 551,500 +0.00(+0.00%)
Sep 09, 2022 0.0500 0.0500 0.0450 0.0450 173,000 -0.01(-10.00%)
Sep 08, 2022 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Sep 07, 2022 0.0450 0.0500 0.0450 0.0500 220,000 +0.01(+25.00%)
Sep 06, 2022 0.0450 0.0450 0.0400 0.0400 89,000 -0.00(-11.11%)
Sep 02, 2022 0.0450 0 +0.00(+0.00%)
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.