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

Micromem Technologies Inc (CSE: MRM )

0.0800 -0.0100 (-11.11%)
Official Closing Price Updated: 3:33 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Oct 17, 2024 0.0900 0.0950 0.0900 0.0900 102,000 +0.00(+5.88%)
Oct 16, 2024 0.0850 0.0950 0.0850 0.0850 49,000 +0.00(+0.00%)
Oct 15, 2024 0.1000 0.1000 0.0850 0.0850 71,500 -0.01(-10.53%)
Oct 11, 2024 0.0950 0 -0.01(-5.00%)
Oct 10, 2024 0.0950 0.1000 0.0950 0.1000 83,800 +0.01(+5.26%)
Oct 09, 2024 0.0950 0.0950 0.0950 0.0950 2,533 -0.01(-5.00%)
Oct 08, 2024 0.1000 0.1000 0.1000 0.1000 150,000 +0.00(+0.00%)
Oct 07, 2024 0.0900 0.1050 0.0900 0.1000 320,116 +0.00(+0.00%)
Oct 04, 2024 0.1000 0.1000 0.1000 0.1000 85,500 +0.00(+0.00%)
Oct 03, 2024 0.1000 0.1000 0.0950 0.1000 193,000 +0.01(+5.26%)
Oct 01, 2024 0.0950 0.0950 0 +0.00(+0.00%)
Sep 30, 2024 0.1050 0.1050 0.0850 0.0950 261,180 -0.01(-13.64%)
Sep 27, 2024 0.0800 0.1100 0.0800 0.1100 1,011,876 +0.03(+37.50%)
Sep 26, 2024 0.0650 0.0800 0.0650 0.0800 161,010 +0.01(+23.08%)
Sep 25, 2024 0.0600 0.0650 0.0600 0.0650 149,000 +0.01(+8.33%)
Sep 24, 2024 0.0600 0.0600 0.0550 0.0600 110,100 +0.00(+0.00%)
Sep 23, 2024 0.0700 0.0700 0.0600 0.0600 36,190 -0.01(-7.69%)
Sep 20, 2024 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 19, 2024 0.0600 0.0650 0.0600 0.0650 58,900 +0.01(+8.33%)
Sep 18, 2024 0.0600 0.0600 0.0550 0.0600 256,000 +0.00(+9.09%)
Sep 17, 2024 0.0600 0.0600 0.0550 0.0550 565,698 -0.02(-26.67%)
Sep 16, 2024 0.0650 0.0850 0.0650 0.0750 397,710 +0.00(+0.00%)
Sep 13, 2024 0.0700 0.0750 0.0700 0.0750 324,825 +0.00(+7.14%)
Sep 12, 2024 0.0750 0.0750 0.0700 0.0700 420,474 +0.00(+0.00%)
Sep 11, 2024 0.0750 0.0800 0.0700 0.0700 183,850 +0.00(+0.00%)
Sep 10, 2024 0.0550 0.0700 0.0550 0.0700 449,619 +0.01(+16.67%)
Sep 09, 2024 0.0400 0.0700 0.0400 0.0600 697,270 +0.01(+20.00%)
Sep 06, 2024 0.0400 0.0600 0.0400 0.0500 667,342 +0.01(+33.33%)
Sep 05, 2024 0.0400 0.0400 0.0375 0.0375 136,000 +0.00(+7.14%)
Sep 04, 2024 0.0250 0.0400 0.0250 0.0350 226,877 +0.00(+0.00%)
Sep 03, 2024 0.0350 0.0350 0.0350 0.0350 84,000 +0.01(+16.67%)
Aug 30, 2024 0.0300 0 +0.00(+0.00%)
Aug 29, 2024 0.0300 0.0300 0.0250 0.0300 250,575 +0.00(+0.00%)
Aug 28, 2024 0.0200 0.0350 0.0200 0.0300 1,013,000 +0.01(+50.00%)
Aug 27, 2024 0.0250 0.0250 0.0200 0.0200 79,419 +0.00(+0.00%)
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 50,050 +0.00(+0.00%)
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 100,300 +0.00(+0.00%)
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 627,400 +0.00(+0.00%)
Aug 19, 2024 0.0200 0.0200 0 -0.01(-20.00%)
Aug 15, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 348,001 +0.00(+0.00%)
Aug 13, 2024 0.0150 0.0250 0.0150 0.0250 5,600 +0.01(+25.00%)
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Aug 09, 2024 0.0200 0.0200 0.0200 0.0200 135,000 +0.00(+0.00%)
Aug 08, 2024 0.0200 0.0200 0.0200 0.0200 2,100 +0.00(+0.00%)
Aug 07, 2024 0.0200 0.0200 0.0150 0.0200 27,025 +0.00(+0.00%)
Aug 06, 2024 0.0200 0.0200 0.0200 0.0200 553,700 +0.00(+0.00%)
Aug 02, 2024 0.0200 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.