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 UNCHANGED
Official Closing Price Updated: 9:52 AM EDT, May 16, 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 (%)
May 31, 2017 0.2700 0.2700 0.2700 0.2700 10,603 +0.01(+3.85%)
May 30, 2017 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
May 29, 2017 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
May 26, 2017 0.2350 0.2650 0.2000 0.2650 14,400 -0.01(-3.64%)
May 25, 2017 0.2000 0.2750 0.2000 0.2750 7,075 +0.01(+1.85%)
May 24, 2017 0.2500 0.2700 0.2200 0.2700 21,107 +0.02(+8.00%)
May 23, 2017 0.2800 0.2800 0.2500 0.2500 149,455 -0.04(-15.25%)
May 17, 2017 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
May 16, 2017 0.2600 0.2600 0.2600 0.2600 870 +0.00(+0.00%)
May 15, 2017 0.2800 0.2800 0.2600 0.2600 53,851 -0.02(-5.45%)
May 12, 2017 0.2750 0.2750 0.2750 0.2750 2,573 -0.01(-1.79%)
May 11, 2017 0.2950 0.2950 0.2800 0.2800 4,086 +0.01(+3.70%)
May 10, 2017 0.2900 0.2900 0.2700 0.2700 7,100 -0.07(-21.74%)
May 09, 2017 0.2850 0.3450 0.2850 0.3450 10,600 +0.04(+13.11%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 9,400 +0.00(+0.00%)
May 05, 2017 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-3.17%)
May 04, 2017 0.3150 0.3150 0.3150 0.3150 38,750 +0.00(+0.00%)
May 03, 2017 0.3150 0.3150 0.3150 0.3150 59,418 +0.00(+0.00%)
May 02, 2017 0.3150 0.3150 0.3150 0.3150 975 -0.01(-1.56%)
May 01, 2017 0.3150 0.3200 0.3150 0.3200 46,161 +0.01(+1.59%)
Apr 28, 2017 0.3200 0.3300 0.3150 0.3150 7,866 +0.00(+0.00%)
Apr 26, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Apr 25, 2017 0.3250 0.3250 0.3150 0.3150 38,800 -0.03(-8.70%)
Apr 24, 2017 0.3250 0.3700 0.3250 0.3450 15,641 -0.03(-6.76%)
Apr 21, 2017 0.3250 0.3700 0.3250 0.3700 13,137 +0.01(+2.78%)
Apr 20, 2017 0.3100 0.3600 0.3100 0.3600 18,775 +0.07(+22.03%)
Apr 19, 2017 0.2650 0.2950 0.2650 0.2950 9,486 +0.02(+9.26%)
Apr 18, 2017 0.3400 0.3600 0.2600 0.2700 141,519 -0.04(-12.90%)
Apr 17, 2017 0.3200 0.3200 0.3100 0.3100 23,000 -0.05(-13.89%)
Apr 13, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 12, 2017 0.3500 0.3750 0.3500 0.3750 49,229 +0.03(+7.14%)
Apr 11, 2017 0.3750 0.3800 0.3400 0.3500 76,347 -0.03(-7.89%)
Apr 10, 2017 0.3500 0.3800 0.3500 0.3800 52,350 +0.02(+5.56%)
Apr 07, 2017 0.3450 0.3600 0.3450 0.3600 16,495 +0.03(+9.09%)
Apr 06, 2017 0.3200 0.3500 0.2600 0.3300 488,665 +0.03(+10.00%)
Apr 05, 2017 0.3250 0.3450 0.2800 0.3000 96,500 +0.00(+0.00%)
Apr 04, 2017 0.3350 0.3350 0.2900 0.3000 144,006 -0.04(-11.76%)
Apr 03, 2017 0.3200 0.3400 0.3150 0.3400 26,678 +0.01(+1.49%)
Mar 31, 2017 0.3150 0.3450 0.3150 0.3350 2,260 +0.08(+31.37%)
Mar 30, 2017 0.3800 0.3800 0.2550 0.2550 76,907 -0.09(-27.14%)
Mar 29, 2017 0.3700 0.3700 0.3400 0.3500 9,661 +0.03(+11.11%)
Mar 28, 2017 0.3650 0.3650 0.3150 0.3150 50,000 +0.01(+1.61%)
Mar 27, 2017 0.3400 0.3400 0.3000 0.3100 25,100 -0.02(-6.06%)
Mar 24, 2017 0.3100 0.3300 0.2950 0.3300 23,000 +0.01(+1.54%)
Mar 23, 2017 0.2800 0.3250 0.2500 0.3250 48,900 +0.01(+3.17%)
Mar 22, 2017 0.3000 0.3150 0.2800 0.3150 36,600 -0.02(-4.55%)
Mar 20, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 17, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Mar 16, 2017 0.3050 0.3200 0.2700 0.3000 43,996 +0.00(+0.00%)
Mar 15, 2017 0.3500 0.3550 0.3000 0.3000 82,100 -0.03(-9.09%)
Mar 14, 2017 0.3300 0.3300 0.3300 0.3300 2,300 +0.02(+6.45%)
Mar 13, 2017 0.3500 0.3500 0.3100 0.3100 57,740 -0.01(-3.13%)
Mar 10, 2017 0.3150 0.3250 0.3150 0.3200 8,763 +0.01(+1.59%)
Mar 09, 2017 0.3500 0.3500 0.3150 0.3150 6,880 -0.02(-4.55%)
Mar 08, 2017 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
Mar 03, 2017 0.3500 0.3500 0.3500 200 +0.01(+2.94%)
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.