U.S. markets close in 2 hours

Micromem Technologies Inc. (MMTIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1295-0.0105 (-7.51%)
As of 1:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20210.14330.14330.11860.12950.1295147,400
Jun 15, 20210.14000.15000.13000.14000.140046,700
Jun 14, 20210.14000.14000.12000.14000.1400146,800
Jun 11, 20210.14000.15000.13000.15000.1500134,300
Jun 10, 20210.15000.15000.14000.15000.1500144,800
Jun 09, 20210.16000.16000.13000.14000.1400442,900
Jun 08, 20210.15000.16000.15000.16000.1600354,300
Jun 07, 20210.15000.15000.14000.15000.1500546,800
Jun 04, 20210.13000.16000.13000.15000.150085,900
Jun 03, 20210.16000.17000.14000.14000.140075,000
Jun 02, 20210.15000.16000.15000.16000.1600112,800
Jun 01, 20210.15000.15000.14000.15000.150012,500
May 28, 20210.14000.14000.14000.14000.140042,500
May 27, 20210.14000.15000.14000.14000.1400110,100
May 26, 20210.14000.15000.14000.15000.1500160,900
May 25, 20210.15000.16000.15000.15000.150069,700
May 24, 20210.16000.16000.14000.15000.150038,700
May 21, 20210.13000.16000.13000.15000.1500173,700
May 20, 20210.14000.15000.14000.15000.1500198,000
May 19, 20210.15000.15000.13000.14000.1400477,900
May 18, 20210.16000.17000.14000.16000.1600562,200
May 17, 20210.14000.14000.13000.14000.140028,500
May 14, 20210.14000.14000.13000.14000.140048,600
May 13, 20210.14000.16000.14000.14000.140060,300
May 12, 20210.13000.15000.13000.14000.140019,000
May 11, 20210.15000.16000.12000.14000.1400101,100
May 10, 20210.16000.16000.14000.15000.150011,600
May 07, 20210.15000.16000.14000.15000.150034,600
May 06, 20210.15000.15000.14000.15000.1500159,100
May 05, 20210.15000.16000.14000.14000.14004,300
May 04, 20210.15000.15000.14000.14000.14004,400
May 03, 20210.16000.16000.14000.14000.140062,800
Apr 30, 20210.15000.16000.14000.14000.140012,000
Apr 29, 20210.17000.17000.14000.15000.150035,800
Apr 28, 20210.14000.16000.14000.15000.150087,000
Apr 27, 20210.15000.16000.14000.16000.160048,800
Apr 26, 20210.14000.17000.14000.15000.150014,900
Apr 23, 20210.16000.16000.14000.16000.160051,600
Apr 22, 20210.17000.17000.16000.17000.170048,900
Apr 21, 20210.16000.17000.14000.17000.170042,500
Apr 20, 20210.15000.17000.15000.16000.160082,200
Apr 19, 20210.18000.18000.16000.16000.16004,700
Apr 16, 20210.18000.18000.16000.16000.160053,100
Apr 15, 20210.15000.18000.15000.17000.170060,700
Apr 14, 20210.18000.18000.16000.17000.170035,900
Apr 13, 20210.18000.18000.17000.18000.18001,700
Apr 12, 20210.18000.18000.17000.18000.180017,600
Apr 09, 20210.17000.18000.15000.18000.1800110,500
Apr 08, 20210.16000.16000.16000.16000.160012,200
Apr 07, 20210.15000.17000.15000.16000.1600299,500
Apr 06, 20210.17000.17000.15000.16000.1600969,600
Apr 05, 20210.15000.18000.15000.18000.1800530,800
Apr 01, 20210.16000.17000.14000.15000.1500330,500
Mar 31, 20210.15000.17000.14000.16000.1600431,500
Mar 30, 20210.15000.17000.15000.17000.1700123,100
Mar 29, 20210.19000.19000.15000.16000.1600515,100
Mar 26, 20210.16000.17000.15000.16000.1600243,900
Mar 25, 20210.15000.17000.14000.17000.1700656,900
Mar 24, 20210.15000.17000.15000.15000.1500318,300
Mar 23, 20210.14000.17000.14000.16000.1600488,300
Mar 22, 20210.17000.17000.14000.16000.1600365,700
Mar 19, 20210.20000.20000.17000.17000.170060,100
Mar 18, 20210.19000.19000.17000.18000.1800294,400
Mar 17, 20210.18000.19000.17000.19000.1900167,900
Mar 16, 20210.19000.19000.18000.18000.1800169,600
Mar 15, 20210.19000.20000.18000.19000.1900101,100
Mar 12, 20210.20000.21000.18000.19000.1900341,200
Mar 11, 20210.19000.20000.18000.20000.2000447,600
Mar 10, 20210.19000.20000.17000.19000.1900590,200
Mar 09, 20210.19000.20000.17000.20000.2000232,600
Mar 08, 20210.19000.20000.18000.20000.2000278,800
Mar 05, 20210.17000.19000.15000.19000.1900473,400
Mar 04, 20210.19000.19000.15000.16000.1600328,400
Mar 03, 20210.18000.19000.16000.19000.1900201,700
Mar 02, 20210.19000.20000.18000.18000.1800150,300
Mar 01, 20210.19000.20000.17000.19000.1900866,700
Feb 26, 20210.17000.20000.14000.18000.1800891,600
Feb 25, 20210.22000.22000.12000.14000.14001,742,100
Feb 24, 20210.16000.20000.14000.19000.1900828,700
Feb 23, 20210.11000.15000.11000.14000.14001,653,700
Feb 22, 20210.09000.11000.08000.11000.1100787,400
Feb 19, 20210.06000.08000.06000.07000.0700362,800
Feb 18, 20210.05000.06000.05000.06000.0600127,300
Feb 17, 20210.06000.06000.06000.06000.060031,500
Feb 16, 20210.06000.06000.06000.06000.0600209,900
Feb 12, 20210.06000.06000.06000.06000.0600182,600
Feb 11, 20210.06000.06000.06000.06000.060084,900
Feb 10, 20210.08000.08000.06000.06000.060090,600
Feb 09, 20210.06000.06000.06000.06000.0600147,900
Feb 08, 20210.08000.08000.06000.06000.0600277,100
Feb 05, 20210.06000.06000.06000.06000.06001,392,200
Feb 04, 20210.06000.07000.06000.06000.0600875,400
Feb 03, 20210.08000.09000.06000.07000.0700693,600
Feb 02, 20210.06000.07000.05000.07000.070094,800
Feb 01, 20210.05000.07000.05000.06000.060055,100
Jan 29, 20210.05000.06000.05000.06000.06005,600
Jan 28, 20210.06000.06000.05000.06000.0600652,300
Jan 27, 20210.07000.07000.06000.06000.0600977,300
Jan 26, 20210.08000.08000.07000.07000.0700917,900
Jan 25, 20210.08000.08000.07000.07000.0700738,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...