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 (%)
May 08, 2023 0.1500 0.1500 0.1500 0.1500 22,900 +0.00(+0.00%)
May 05, 2023 0.1550 0.1550 0.1500 0.1500 120,000 -0.01(-3.23%)
May 04, 2023 0.1500 0.1550 0.1500 0.1550 102,000 +0.01(+3.33%)
May 03, 2023 0.1450 0.1500 0.1450 0.1500 93,220 -0.01(-3.23%)
May 02, 2023 0.1500 0.1600 0.1500 0.1550 105,401 +0.01(+3.33%)
May 01, 2023 0.1450 0.1550 0.1450 0.1500 273,248 +0.00(+0.00%)
Apr 28, 2023 0.1400 0.1600 0.1400 0.1500 87,965 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1600 0.1400 0.1500 320,000 -0.02(-9.09%)
Apr 26, 2023 0.1650 0.1650 0.1650 0.1650 38,000 -0.01(-2.94%)
Apr 25, 2023 0.1700 0.1700 0.1700 0.1700 222,000 +0.00(+0.00%)
Apr 24, 2023 0.1650 0.1700 0.1600 0.1700 141,500 +0.01(+3.03%)
Apr 21, 2023 0.1600 0.1700 0.1600 0.1650 219,510 +0.00(+0.00%)
Apr 20, 2023 0.1500 0.1650 0.1450 0.1650 60,710 +0.00(+0.00%)
Apr 19, 2023 0.1650 0.1700 0.1600 0.1650 146,300 -0.01(-5.71%)
Apr 18, 2023 0.1650 0.1800 0.1650 0.1750 184,900 +0.00(+2.94%)
Apr 17, 2023 0.1700 0.1750 0.1650 0.1700 640,612 +0.00(+0.00%)
Apr 14, 2023 0.1400 0.1700 0.1350 0.1700 226,925 +0.03(+17.24%)
Apr 13, 2023 0.1550 0.1550 0.1350 0.1450 173,285 -0.02(-9.38%)
Apr 12, 2023 0.1650 0.1650 0.1600 0.1600 85,597 -0.01(-5.88%)
Apr 11, 2023 0.1700 0.1700 0.1550 0.1700 253,530 +0.00(+0.00%)
Apr 10, 2023 0.1600 0.1700 0.1550 0.1700 207,312 +0.01(+6.25%)
Apr 06, 2023 0.1600 0 +0.02(+14.29%)
Apr 05, 2023 0.1550 0.1750 0.1400 0.1400 605,791 -0.01(-6.67%)
Apr 04, 2023 0.1300 0.1500 0.1300 0.1500 67,500 +0.01(+7.14%)
Apr 03, 2023 0.1100 0.1400 0.1000 0.1400 130,643 +0.02(+16.67%)
Mar 31, 2023 0.1450 0.1500 0.1200 0.1200 637,035 -0.03(-20.00%)
Mar 30, 2023 0.1900 0.1900 0.1500 0.1500 463,065 -0.02(-11.76%)
Mar 29, 2023 0.1500 0.1800 0.1500 0.1700 498,450 +0.03(+21.43%)
Mar 28, 2023 0.1400 0.1450 0.1300 0.1400 652,700 +0.02(+12.00%)
Mar 27, 2023 0.1100 0.1250 0.1000 0.1250 218,861 +0.01(+8.70%)
Mar 24, 2023 0.1000 0.1150 0.1000 0.1150 147,300 +0.01(+9.52%)
Mar 23, 2023 0.1050 0.1150 0.1000 0.1050 181,616 +0.00(+0.00%)
Mar 22, 2023 0.1000 0.1050 0.0950 0.1050 184,628 +0.00(+5.00%)
Mar 21, 2023 0.0900 0.1100 0.0900 0.1000 120,173 +0.01(+17.65%)
Mar 20, 2023 0.0900 0.1000 0.0850 0.0850 121,501 -0.00(-5.56%)
Mar 17, 2023 0.0700 0.1000 0.0700 0.0900 169,500 +0.02(+38.46%)
Mar 16, 2023 0.0750 0.0900 0.0600 0.0650 123,500 -0.01(-13.33%)
Mar 15, 2023 0.0800 0.1100 0.0600 0.0750 468,629 +0.00(+7.14%)
Mar 14, 2023 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+16.67%)
Mar 13, 2023 0.0650 0.0650 0.0600 0.0600 25,025 +0.00(+0.00%)
Mar 10, 2023 0.0550 0.0600 0.0550 0.0600 150,000 +0.00(+9.09%)
Mar 08, 2023 0.0550 0.0550 0 +0.00(+10.00%)
Mar 07, 2023 0.0500 0.0550 0.0500 0.0500 291,800 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0550 0.0500 0.0500 18,100 +0.00(+0.00%)
Mar 03, 2023 0.0550 0.0550 0.0500 0.0500 44,200 +0.00(+0.00%)
Mar 02, 2023 0.0600 0.0600 0.0500 0.0500 168,000 -0.01(-16.67%)
Mar 01, 2023 0.0550 0.0600 0.0550 0.0600 17,850 +0.00(+0.00%)
Feb 28, 2023 0.0600 0.0600 0.0600 0.0600 22,300 +0.00(+0.00%)
Feb 27, 2023 0.0550 0.0600 0.0550 0.0600 6,500 +0.00(+9.09%)
Feb 24, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Feb 23, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Feb 22, 2023 0.0550 0.0550 0.0500 0.0500 15,250 +0.00(+0.00%)
Feb 21, 2023 0.0450 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Feb 17, 2023 0.0500 0 -0.00(-9.09%)
Feb 16, 2023 0.0550 0.0550 0.0550 0.0550 61,100 +0.00(+10.00%)
Feb 14, 2023 0.0500 0.0500 165 -0.00(-9.09%)
Feb 10, 2023 0.0550 0 +0.00(+10.00%)
Feb 09, 2023 0.0500 0.0500 0.0500 0.0500 3,600 -0.00(-9.09%)
Feb 08, 2023 0.0600 0.0600 0.0550 0.0550 58,933 -0.00(-8.33%)
Feb 06, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Feb 03, 2023 0.0550 0.0550 0.0500 0.0500 148,000 +0.01(+25.00%)
Feb 02, 2023 0.0450 0.0500 0.0400 0.0400 132,444 +0.00(+0.00%)
Feb 01, 2023 0.0450 0.0450 0.0350 0.0400 260,532 -0.00(-11.11%)
Jan 26, 2023 0.0450 0 -0.01(-10.00%)
Jan 23, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Jan 20, 2023 0.0450 0.0450 0.0450 0.0450 123,100 +0.00(+0.00%)
Jan 19, 2023 0.0500 0.0500 0.0450 0.0450 234,000 +0.00(+0.00%)
Jan 18, 2023 0.0500 0.0500 0.0450 0.0450 152,000 -0.01(-10.00%)
Jan 17, 2023 0.0500 0.0550 0.0450 0.0500 209,000 +0.00(+0.00%)
Jan 16, 2023 0.0500 0.0500 0.0450 0.0500 98,000 +0.00(+0.00%)
Jan 13, 2023 0.0550 0.0550 0.0500 0.0500 93,000 +0.00(+0.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 11, 2023 0.0550 0.0550 0.0500 0.0500 22,000 -0.00(-9.09%)
Jan 10, 2023 0.0550 0.0550 0.0550 0.0550 16,500 -0.01(-15.38%)
Jan 09, 2023 0.0700 0.0700 0.0600 0.0650 60,400 +0.01(+8.33%)
Jan 06, 2023 0.0500 0.0600 0.0500 0.0600 143,005 +0.00(+9.09%)
Jan 05, 2023 0.0500 0.0550 0.0500 0.0550 117,005 +0.00(+0.00%)
Jan 04, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 03, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Dec 30, 2022 0.0500 0 +0.00(+0.00%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 58,829 -0.00(-9.09%)
Dec 28, 2022 0.0500 0.0550 0.0500 0.0550 78,000 +0.00(+10.00%)
Dec 23, 2022 0.0500 0 +0.00(+0.00%)
Dec 22, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Dec 21, 2022 0.0500 0.0500 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 20, 2022 0.0450 0.0450 0.0450 0.0450 250,100 -0.01(-10.00%)
Dec 19, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 15, 2022 0.0500 0.0500 0 +0.01(+11.11%)
Dec 14, 2022 0.0450 0.0450 0.0450 0.0450 176,000 -0.01(-10.00%)
Dec 12, 2022 0.0500 0.0500 0 -0.00(-9.09%)
Dec 07, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Dec 06, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 05, 2022 0.0500 0.0550 0.0500 0.0550 20,400 +0.00(+10.00%)
Dec 02, 2022 0.0450 0.0500 0.0450 0.0500 14,000 +0.00(+0.00%)
Dec 01, 2022 0.0450 0.0500 0.0450 0.0500 201,000 +0.00(+0.00%)
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%)
Sep 01, 2022 0.0350 0.0450 0.0350 0.0450 190,000 -0.01(-10.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 11,004 +0.00(+0.00%)
Aug 29, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2022 0.0500 0.0500 0.0500 0.0500 1,009 +0.00(+0.00%)
Aug 25, 2022 0.0450 0.0500 0.0450 0.0500 31,860 +0.00(+0.00%)
Aug 24, 2022 0.0500 0.0500 0.0500 0.0500 63,500 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0600 0.0500 0.0500 106,590 -0.00(-9.09%)
Aug 22, 2022 0.0600 0.0600 0.0500 0.0550 96,500 -0.00(-8.33%)
Aug 19, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Aug 18, 2022 0.0600 0.0600 0.0550 0.0550 91,930 +0.00(+0.00%)
Aug 17, 2022 0.0600 0.0600 0.0550 0.0550 144,806 -0.00(-8.33%)
Aug 16, 2022 0.0650 0.0650 0.0550 0.0600 68,500 -0.01(-7.69%)
Aug 15, 2022 0.0650 0.0650 0.0650 0.0650 75,000 -0.01(-13.33%)
Aug 12, 2022 0.0600 0.0750 0.0600 0.0750 215,500 +0.00(+0.00%)
Aug 11, 2022 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Aug 10, 2022 0.0750 0.0750 0.0750 0.0750 7,945 +0.01(+15.38%)
Aug 09, 2022 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Aug 08, 2022 0.0750 0.0750 0.0650 0.0650 16,650 +0.00(+0.00%)
Aug 05, 2022 0.0750 0.0750 0.0650 0.0650 69,960 +0.00(+0.00%)
Aug 04, 2022 0.0650 0.0750 0.0650 0.0650 80,300 -0.01(-13.33%)
Aug 03, 2022 0.0500 0.0750 0.0500 0.0750 399,700 +0.02(+36.36%)
Aug 02, 2022 0.0550 0.0550 0.0550 0.0550 11,100 -0.00(-8.33%)
Jul 28, 2022 0.0600 0 -0.01(-14.29%)
Jul 27, 2022 0.0700 0.0950 0.0700 0.0700 344,000 +0.02(+27.27%)
Jul 26, 2022 0.0450 0.0550 0.0450 0.0550 97,900 +0.00(+10.00%)
Jul 25, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jul 22, 2022 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+12.50%)
Jul 20, 2022 0.0400 0.0400 0 +0.00(+14.29%)
Jul 19, 2022 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Jul 18, 2022 0.0450 0.0450 0.0450 0.0450 21,111 +0.00(+12.50%)
Jul 15, 2022 0.0350 0.0400 0.0350 0.0400 432,000 +0.00(+14.29%)
Jul 14, 2022 0.0400 0.0400 0.0350 0.0350 335,500 +0.00(+0.00%)
Jul 13, 2022 0.0450 0.0450 0.0350 0.0350 123,300 -0.01(-22.22%)
Jul 12, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 06, 2022 0.0450 0 +0.00(+0.00%)
Jul 04, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Jun 30, 2022 0.0400 0 -0.00(-11.11%)
Jun 29, 2022 0.0500 0.0500 0.0400 0.0450 94,000 -0.01(-10.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Jun 27, 2022 0.0450 0.0600 0.0450 0.0450 64,000 +0.00(+0.00%)
Jun 24, 2022 0.0450 0.0600 0.0400 0.0450 385,600 -0.01(-10.00%)
Jun 23, 2022 0.0600 0.0650 0.0500 0.0500 76,819 +0.01(+11.11%)
Jun 22, 2022 0.0500 0.0500 0.0450 0.0450 229,100 -0.01(-10.00%)
Jun 17, 2022 0.0500 0 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0500 0.0500 0.0500 48,000 -0.00(-9.09%)
Jun 15, 2022 0.0450 0.0550 0.0450 0.0550 265,000 +0.01(+37.50%)
Jun 14, 2022 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 13, 2022 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Jun 10, 2022 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Jun 09, 2022 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Jun 08, 2022 0.0400 0.0500 0.0350 0.0400 283,000 -0.01(-20.00%)
Jun 07, 2022 0.0450 0.0500 0.0450 0.0500 2,900 +0.00(+0.00%)
Jun 03, 2022 0.0500 0 +0.01(+11.11%)
Jun 02, 2022 0.0450 0.0450 0.0450 0.0450 95,000 +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.