Skip to main content

Micromem Technologies Inc (CSE: MRM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.0450 0 +0.00(+4.65%)
May 26, 2022 0.0450 0.0450 0.0430 0.0430 115,000 -0.00(-4.44%)
May 25, 2022 0.0450 0.0450 0.0450 0.0450 40,580 +0.00(+0.00%)
May 24, 2022 0.0500 0.0500 0.0450 0.0450 16,000 -0.01(-18.18%)
May 20, 2022 0.0550 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0550 0.0500 0.0550 39,000 +0.00(+10.00%)
May 18, 2022 0.0500 0.0500 0.0500 0.0500 47,041 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0 +0.01(+11.11%)
May 13, 2022 0.0450 0.0450 0.0450 0.0450 18,900 -0.01(-18.18%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+10.00%)
May 11, 2022 0.0350 0.0500 0.0350 0.0500 142,750 +0.01(+42.86%)
May 10, 2022 0.0450 0.0500 0.0350 0.0350 151,000 -0.01(-22.22%)
May 09, 2022 0.0550 0.0550 0.0450 0.0450 111,034 +0.00(+0.00%)
May 05, 2022 0.0450 0.0450 0 +0.00(+0.00%)
May 03, 2022 0.0450 0.0450 500 +0.00(+0.00%)
May 02, 2022 0.0450 0.0450 0.0450 0.0450 245,000 -0.01(-10.00%)
Apr 29, 2022 0.0500 0.0500 0.0500 0.0500 44,900 +0.01(+11.11%)
Apr 28, 2022 0.0450 0.0450 0.0450 0.0450 15,600 -0.01(-10.00%)
Apr 27, 2022 0.0500 0.0500 0.0500 0.0500 9,990 -0.00(-9.09%)
Apr 25, 2022 0.0550 0.0550 0 +0.00(+3.77%)
Apr 22, 2022 0.0500 0.0550 0.0500 0.0530 51,700 +0.00(+6.00%)
Apr 21, 2022 0.0450 0.0500 0.0450 0.0500 337,320 +0.01(+11.11%)
Apr 20, 2022 0.0450 0.0500 0.0450 0.0450 9,730 -0.01(-10.00%)
Apr 19, 2022 0.0500 0.0600 0.0500 0.0500 168,850 +0.00(+0.00%)
Apr 18, 2022 0.0500 0.0500 0.0500 0.0500 71,000 +0.01(+11.11%)
Apr 14, 2022 0.0450 0 +0.00(+0.00%)
Apr 12, 2022 0.0450 0.0450 500 -0.01(-18.18%)
Apr 11, 2022 0.0550 0.0550 0.0550 0.0550 5,600 +0.00(+10.00%)
Apr 08, 2022 0.0500 0.0500 0.0500 0.0500 69,000 +0.01(+11.11%)
Apr 07, 2022 0.0450 0.0450 0.0450 0.0450 10,159 -0.01(-10.00%)
Apr 06, 2022 0.0550 0.0550 0.0500 0.0500 27,515 +0.00(+0.00%)
Apr 04, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2022 0.0500 0.0500 0.0500 0.0500 209,600 +0.00(+0.00%)
Mar 31, 2022 0.0500 0.0500 0.0480 0.0500 61,202 -0.00(-9.09%)
Mar 30, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 29, 2022 0.0600 0.0600 0.0500 0.0550 46,000 +0.00(+0.00%)
Mar 28, 2022 0.0650 0.0650 0.0550 0.0550 91,650 +0.00(+0.00%)
Mar 25, 2022 0.0550 0.0600 0.0500 0.0550 227,234 -0.01(-15.38%)
Mar 24, 2022 0.0600 0.0650 0.0600 0.0650 8,000 +0.01(+8.33%)
Mar 23, 2022 0.0600 0.0600 0.0600 0.0600 193,604 +0.00(+0.00%)
Mar 22, 2022 0.0500 0.0600 0.0500 0.0600 149,990 +0.01(+33.33%)
Mar 21, 2022 0.0500 0.0500 0.0450 0.0450 125,434 -0.01(-10.00%)
Mar 17, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Mar 16, 2022 0.0500 0.0500 0.0500 0.0500 72,000 -0.00(-9.09%)
Mar 11, 2022 0.0550 0 +0.00(+0.00%)
Mar 10, 2022 0.0550 0.0550 0.0550 0.0550 58,070 -0.01(-15.38%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 6,540 +0.01(+8.33%)
Mar 08, 2022 0.0600 0.0600 0.0600 0.0600 35,750 -0.01(-7.69%)
Mar 04, 2022 0.0650 0 +0.00(+0.00%)
Mar 03, 2022 0.0650 0.0650 0.0650 0.0650 25,413 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0650 0.0650 0.0650 9,503 +0.01(+8.33%)
Mar 01, 2022 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Feb 28, 2022 0.0600 0.0650 0.0600 0.0600 313,029 -0.01(-7.69%)
Feb 25, 2022 0.0600 0.0650 0.0600 0.0650 17,600 +0.00(+0.00%)
Feb 24, 2022 0.0600 0.0650 0.0600 0.0650 102,990 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0650 0.0650 178,500 -0.01(-7.14%)
Feb 22, 2022 0.0750 0.0750 0.0650 0.0700 182,320 +0.00(+0.00%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0700 0.0700 0.0700 77,864 -0.00(-6.67%)
Feb 15, 2022 0.0700 0.0750 0.0700 0.0750 33,000 -0.01(-6.25%)
Feb 14, 2022 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Feb 11, 2022 0.0700 0.0700 0.0700 0.0700 7,300 +0.01(+7.69%)
Feb 10, 2022 0.0700 0.0700 0.0650 0.0650 404,250 -0.01(-7.14%)
Feb 09, 2022 0.0800 0.0850 0.0700 0.0700 152,922 -0.01(-12.50%)
Feb 08, 2022 0.0800 0.0800 0.0800 0.0800 3,350 +0.00(+0.00%)
Feb 07, 2022 0.0700 0.0850 0.0700 0.0800 107,097 +0.01(+14.29%)
Feb 04, 2022 0.0800 0.0800 0.0700 0.0700 77,250 -0.01(-17.65%)
Feb 03, 2022 0.0800 0.0850 0.0800 0.0850 37,316 +0.01(+6.25%)
Feb 02, 2022 0.0800 0.0800 0.0800 0.0800 15,100 -0.01(-5.88%)
Feb 01, 2022 0.0750 0.0850 0.0750 0.0850 104,010 +0.01(+13.33%)
Jan 31, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Jan 26, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Jan 25, 2022 0.0800 0.0800 0.0700 0.0750 25,500 -0.01(-6.25%)
Jan 24, 2022 0.0750 0.0850 0.0750 0.0800 182,000 +0.01(+6.67%)
Jan 21, 2022 0.0750 0.0750 0.0700 0.0750 309,900 +0.00(+7.14%)
Jan 20, 2022 0.0700 0.0850 0.0650 0.0700 139,845 +0.00(+0.00%)
Jan 19, 2022 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Jan 18, 2022 0.0700 0.0750 0.0700 0.0700 86,130 +0.00(+0.00%)
Jan 17, 2022 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Jan 14, 2022 0.0700 0.0750 0.0700 0.0750 92,574 +0.00(+7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Jan 12, 2022 0.0750 0.0750 0.0700 0.0700 243,600 +0.00(+0.00%)
Jan 11, 2022 0.0800 0.0800 0.0700 0.0700 92,875 -0.00(-6.67%)
Jan 10, 2022 0.0650 0.0750 0.0600 0.0750 81,370 +0.00(+7.14%)
Jan 07, 2022 0.0650 0.0700 0.0650 0.0700 212,400 +0.01(+7.69%)
Jan 06, 2022 0.0700 0.0700 0.0650 0.0650 9,359 +0.00(+0.00%)
Jan 05, 2022 0.0700 0.0750 0.0650 0.0650 77,230 -0.01(-7.14%)
Jan 04, 2022 0.0700 0.0800 0.0650 0.0700 142,933 +0.01(+7.69%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0700 0.0700 0.0650 0.0650 103,500 -0.01(-7.14%)
Dec 29, 2021 0.0800 0.0800 0.0650 0.0700 238,627 -0.02(-22.22%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 23, 2021 0.0550 0.0700 0.0550 0.0700 110,500 +0.02(+27.27%)
Dec 22, 2021 0.0600 0.0600 0.0550 0.0550 15,500 -0.01(-15.38%)
Dec 21, 2021 0.0550 0.0650 0.0550 0.0650 55,339 +0.01(+8.33%)
Dec 20, 2021 0.0650 0.0650 0.0600 0.0600 229,500 +0.00(+0.00%)
Dec 16, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 15, 2021 0.0700 0.0700 0.0650 0.0650 124,000 -0.01(-7.14%)
Dec 14, 2021 0.0750 0.0750 0.0650 0.0700 511,450 -0.00(-6.67%)
Dec 13, 2021 0.0800 0.0800 0.0750 0.0750 175,300 +0.01(+25.00%)
Dec 10, 2021 0.0600 0.0600 0.0600 0.0600 154,000 +0.00(+0.00%)
Dec 09, 2021 0.0550 0.0600 0.0550 0.0600 153,550 +0.00(+0.00%)
Dec 08, 2021 0.0600 0.0650 0.0600 0.0600 43,300 +0.00(+9.09%)
Dec 07, 2021 0.0650 0.0700 0.0550 0.0550 316,274 -0.02(-21.43%)
Dec 06, 2021 0.0800 0.0800 0.0700 0.0700 77,830 -0.00(-6.67%)
Dec 03, 2021 0.0800 0.0800 0.0750 0.0750 106,000 -0.01(-6.25%)
Dec 02, 2021 0.0800 0.0900 0.0800 0.0800 15,100 -0.01(-15.79%)
Nov 30, 2021 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Nov 29, 2021 0.0650 0.1000 0.0650 0.1000 8,260 +0.01(+11.11%)
Nov 26, 2021 0.0900 0.0900 0.0900 0.0900 21,000 -0.01(-5.26%)
Nov 25, 2021 0.1000 0.1000 0.0950 0.0950 138,000 +0.01(+5.56%)
Nov 24, 2021 0.1200 0.1200 0.0900 0.0900 51,500 -0.01(-14.29%)
Nov 23, 2021 0.1500 0.1500 0.1050 0.1050 166,554 -0.01(-4.55%)
Nov 22, 2021 0.1400 0.1400 0.1100 0.1100 159,000 -0.01(-12.00%)
Nov 19, 2021 0.1200 0.1250 0.1200 0.1250 160,510 +0.01(+4.17%)
Nov 18, 2021 0.1150 0.1200 0.1150 0.1200 192,500 +0.00(+4.35%)
Nov 17, 2021 0.1200 0.1250 0.1100 0.1150 31,100 -0.01(-8.00%)
Nov 16, 2021 0.1350 0.1350 0.1150 0.1250 222,600 -0.01(-3.85%)
Nov 15, 2021 0.1000 0.1300 0.1000 0.1300 167,900 +0.03(+30.00%)
Nov 12, 2021 0.1000 0.1200 0.0950 0.1000 111,281 -0.00(-4.76%)
Nov 11, 2021 0.0950 0.1050 0.0900 0.1050 300,362 +0.02(+31.25%)
Nov 10, 2021 0.0900 0.0800 0.0800 28,000 +0.01(+14.29%)
Nov 09, 2021 0.0700 0.0750 0.0650 0.0700 165,601 +0.01(+7.69%)
Nov 08, 2021 0.0650 0.0750 0.0650 0.0650 229,460 -0.01(-13.33%)
Nov 04, 2021 0.0750 0.0750 0.0750 0.0750 100 +0.01(+15.38%)
Nov 03, 2021 0.0700 0.0700 0.0650 0.0650 472,605 +0.00(+0.00%)
Nov 02, 2021 0.0600 0.0750 0.0600 0.0650 189,364 +0.00(+0.00%)
Nov 01, 2021 0.0650 0.0650 0.0650 0.0650 184,500 +0.00(+0.00%)
Oct 29, 2021 0.0650 0.0650 0.0600 0.0650 18,000 +0.01(+8.33%)
Oct 28, 2021 0.0650 0.0650 0.0600 0.0600 70,146 +0.00(+0.00%)
Oct 27, 2021 0.0650 0.0650 0.0600 0.0600 328,000 -0.01(-7.69%)
Oct 25, 2021 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2021 0.0650 0.0650 0.0650 0.0650 12,780 +0.00(+0.00%)
Oct 21, 2021 0.0650 0.0650 0.0600 0.0650 197,900 +0.00(+0.00%)
Oct 20, 2021 0.0650 0.0650 0.0650 0.0650 2,072 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0650 0.0600 0.0650 254,600 +0.00(+0.00%)
Oct 18, 2021 0.0650 0.0750 0.0650 0.0650 111,060 +0.00(+0.00%)
Oct 15, 2021 0.0650 0.0650 0.0600 0.0650 143,700 +0.00(+0.00%)
Oct 14, 2021 0.0700 0.0700 0.0650 0.0650 183,000 -0.01(-7.14%)
Oct 13, 2021 0.0750 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Oct 12, 2021 0.0650 0.0750 0.0650 0.0700 232,200 +0.01(+7.69%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0650 0.0650 227,534 -0.01(-13.33%)
Oct 05, 2021 0.0750 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 04, 2021 0.0750 0.0850 0.0750 0.0850 159,618 +0.01(+6.25%)
Oct 01, 2021 0.0750 0.0850 0.0750 0.0800 237,000 +0.00(+0.00%)
Sep 30, 2021 0.0750 0.0800 0.0750 0.0800 16,190 +0.01(+6.67%)
Sep 29, 2021 0.0800 0.0850 0.0750 0.0750 206,925 -0.01(-6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 800 -0.01(-5.88%)
Sep 24, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 22, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 21, 2021 0.0850 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Sep 20, 2021 0.0800 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Sep 17, 2021 0.0900 0.0900 0.0900 0.0900 174,000 +0.00(+5.88%)
Sep 16, 2021 0.0800 0.0900 0.0800 0.0850 418,754 -0.01(-10.53%)
Sep 15, 2021 0.0950 0.0950 0.0950 0.0950 54,000 +0.01(+11.76%)
Sep 14, 2021 0.0900 0.0900 0.0850 0.0850 43,600 -0.00(-5.56%)
Sep 13, 2021 0.0850 0.0900 0.0850 0.0900 12,400 +0.01(+12.50%)
Sep 10, 2021 0.0850 0.0850 0.0800 0.0800 139,000 -0.01(-5.88%)
Sep 09, 2021 0.0900 0.0900 0.0850 0.0850 135,500 -0.01(-10.53%)
Sep 07, 2021 0.0950 0.0950 0.0950 0.0950 320 +0.00(+0.00%)
Sep 02, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 30, 2021 0.0950 0.1150 0.0900 0.1100 76,750 -0.01(-8.33%)
Aug 27, 2021 0.1000 0.1200 0.0950 0.1200 258,363 +0.02(+20.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 60,500 +0.01(+11.11%)
Aug 25, 2021 0.0900 0.0900 0.0900 0.0900 9,000 +0.01(+12.50%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Aug 23, 2021 0.1000 0.1000 0.0900 0.0900 2,650 +0.01(+20.00%)
Aug 20, 2021 0.0700 0.0850 0.0700 0.0750 73,500 -0.01(-6.25%)
Aug 19, 2021 0.0900 0.0900 0.0800 0.0800 113,486 -0.01(-11.11%)
Aug 18, 2021 0.0950 0.0950 0.0900 0.0900 79,500 -0.01(-5.26%)
Aug 16, 2021 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 13, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 12, 2021 0.0900 0.0900 0.0900 0.0900 315,000 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0900 0.0900 121,500 +0.00(+0.00%)
Aug 10, 2021 0.0900 0.0950 0.0900 0.0900 160,000 -0.01(-10.00%)
Aug 09, 2021 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Aug 05, 2021 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 03, 2021 0.0800 0.0900 0.0800 0.0900 304,124 -0.01(-10.00%)
Jul 30, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 29, 2021 0.0900 0.0950 0.0900 0.0950 12,700 -0.01(-5.00%)
Jul 28, 2021 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 27, 2021 0.1100 0.1100 0.1000 0.1000 277,964 -0.00(-4.76%)
Jul 26, 2021 0.1000 0.1050 0.1000 0.1050 112,170 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1100 0.1000 0.1050 47,900 -0.01(-4.55%)
Jul 22, 2021 0.1100 0.1150 0.1100 0.1100 404,779 +0.00(+0.00%)
Jul 21, 2021 0.1100 0.1100 0.1100 0.1100 17,346 -0.01(-4.35%)
Jul 20, 2021 0.1100 0.1150 0.1100 0.1150 9,600 +0.01(+4.55%)
Jul 19, 2021 0.1200 0.1200 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 16, 2021 0.1150 0.1150 0.1150 0.1150 14,600 +0.01(+4.55%)
Jul 15, 2021 0.1100 0.1100 0.1100 0.1100 26,210 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1100 0.1100 184,500 -0.02(-15.38%)
Jul 12, 2021 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2021 0.1300 0.1300 0.1150 0.1300 278,099 +0.01(+4.00%)
Jul 06, 2021 0.1200 0.1250 0.1200 0.1250 125,813 -0.01(-3.85%)
Jul 05, 2021 0.1150 0.1300 0.1150 0.1300 95,300 +0.01(+8.33%)
Jul 02, 2021 0.1300 0.1300 0.1200 0.1200 15,000 +0.00(+0.00%)
Jun 30, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 29, 2021 0.1050 0.1150 0.1050 0.1050 102,000 -0.01(-4.55%)
Jun 28, 2021 0.1200 0.1200 0.1050 0.1100 120,000 -0.01(-4.35%)
Jun 25, 2021 0.1100 0.1150 0.1050 0.1150 163,275 +0.00(+0.00%)
Jun 24, 2021 0.1300 0.1300 0.1150 0.1150 445,350 -0.01(-11.54%)
Jun 23, 2021 0.1300 0.1300 0.1300 0.1300 170,350 -0.01(-3.70%)
Jun 22, 2021 0.1350 0.1400 0.1250 0.1350 129,382 +0.00(+0.00%)
Jun 21, 2021 0.1400 0.1400 0.1350 0.1350 97,900 -0.01(-3.57%)
Jun 18, 2021 0.1500 0.1500 0.1350 0.1400 27,325 -0.01(-6.67%)
Jun 17, 2021 0.1500 0.1500 0.1450 0.1500 45,460 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1450 0.1500 308,683 -0.02(-9.09%)
Jun 15, 2021 0.1700 0.1850 0.1650 0.1650 252,290 +0.00(+0.00%)
Jun 14, 2021 0.1600 0.1700 0.1500 0.1650 214,315 +0.00(+0.00%)
Jun 11, 2021 0.1800 0.1800 0.1600 0.1650 230,349 -0.01(-8.33%)
Jun 10, 2021 0.1850 0.1850 0.1700 0.1800 116,613 +0.01(+5.88%)
Jun 09, 2021 0.1850 0.1850 0.1600 0.1700 538,432 -0.01(-8.11%)
Jun 08, 2021 0.1800 0.1850 0.1800 0.1850 40,000 +0.01(+2.78%)
Jun 07, 2021 0.1700 0.1850 0.1600 0.1800 854,264 +0.01(+2.86%)
Jun 04, 2021 0.1700 0.1800 0.1700 0.1750 107,567 +0.00(+0.00%)
Jun 03, 2021 0.2150 0.2150 0.1750 0.1750 77,770 -0.02(-7.89%)
Jun 02, 2021 0.1800 0.1900 0.1800 0.1900 114,550 +0.02(+11.76%)
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.