Micromem Tech Inc (CSE: MRM )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27,600 +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%)
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.