Canada markets closed

Micromem Technologies Inc. (MRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0500+0.0100 (+25.00%)
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.05000.05000.05000.05000.050078,000
Apr 18, 20240.04000.04000.04000.04000.04001,000
Apr 17, 20240.04500.04500.04500.04500.045029,000
Apr 16, 20240.04500.05000.04500.05000.050051,000
Apr 15, 20240.06000.06000.06000.06000.0600-
Apr 12, 20240.06000.06000.06000.06000.060077,000
Apr 11, 20240.05500.05500.05000.05000.050012,000
Apr 10, 20240.05500.05500.05000.05000.050058,000
Apr 09, 20240.05500.06000.05500.06000.060054,000
Apr 08, 20240.06000.06500.05500.05500.055061,000
Apr 05, 20240.05500.06000.05500.06000.060049,000
Apr 04, 20240.06000.06000.06000.06000.06005,000
Apr 03, 20240.06000.06000.06000.06000.060075,100
Apr 02, 20240.07000.07000.07000.07000.0700150,715
Apr 01, 20240.06500.06500.06500.06500.0650-
Mar 28, 20240.06500.06500.06500.06500.065018,000
Mar 27, 20240.07000.07000.07000.07000.070031,000
Mar 26, 20240.07000.07000.06000.07000.070061,000
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07500.07000.07000.070082,000
Mar 21, 20240.07500.07500.07500.07500.075013,000
Mar 20, 20240.08000.08000.07000.07000.070088,000
Mar 19, 20240.09000.09000.07500.07500.0750209,645
Mar 18, 20240.08000.08500.08000.08500.085012,000
Mar 15, 20240.08500.08500.08500.08500.0850-
Mar 14, 20240.09000.09000.08500.08500.085040,000
Mar 13, 20240.09000.09000.08500.08500.0850116,294
Mar 12, 20240.09000.09000.08500.08500.0850247,182
Mar 11, 20240.09500.09500.09500.09500.095052,673
Mar 08, 20240.08500.08500.08500.08500.085039,000
Mar 07, 20240.09500.09500.08500.09000.0900118,600
Mar 06, 20240.09500.09500.09500.09500.0950-
Mar 05, 20240.09500.09500.09500.09500.095010,000
Mar 04, 20240.09000.09000.08500.08500.08506,000
Mar 01, 20240.09000.10000.09000.09500.095058,000
Feb 29, 20240.09000.09500.09000.09000.0900212,000
Feb 28, 20240.09000.09500.08000.09000.09008,000
Feb 27, 20240.09500.09500.09500.09500.09507,000
Feb 26, 20240.10000.10000.08500.09000.0900235,415
Feb 23, 20240.08500.08500.08500.08500.085024,000
Feb 22, 20240.08500.09000.08500.09000.090028,500
Feb 21, 20240.09000.09000.09000.09000.090037,123
Feb 20, 20240.09000.09500.09000.09500.0950125,811
Feb 16, 20240.09000.09500.09000.09500.09508,050
Feb 15, 20240.09500.09500.09500.09500.095034,000
Feb 14, 20240.09500.09500.09500.09500.0950-
Feb 13, 20240.09500.09500.09500.09500.095062,600
Feb 12, 20240.10000.10500.10000.10500.1050164,090
Feb 09, 20240.09500.10000.09500.10000.1000173,061
Feb 08, 20240.10000.10000.09500.10000.1000174,490
Feb 07, 20240.10500.10500.10000.10000.100050,517
Feb 06, 20240.10000.10000.10000.10000.100012,000
Feb 05, 20240.09500.09500.09500.09500.09508,000
Feb 02, 20240.10000.10000.09500.09500.095015,739
Feb 01, 20240.09500.10000.09500.10000.100017,500
Jan 31, 20240.10000.10500.10000.10000.1000154,000
Jan 30, 20240.10500.10500.09500.10000.100050,000
Jan 29, 20240.10000.10000.10000.10000.100060,000
Jan 26, 20240.10500.10500.10500.10500.105052,550
Jan 25, 20240.10500.10500.10500.10500.10509,500
Jan 24, 20240.11000.11000.11000.11000.1100300,000
Jan 23, 20240.09500.10500.09500.10500.105078,970
Jan 22, 20240.11000.11000.10000.10000.1000373,000
Jan 19, 20240.10000.11000.10000.11000.1100174,330
Jan 18, 20240.10000.11000.10000.11000.1100135,275
Jan 17, 20240.10500.10500.10000.10500.1050169,400
Jan 16, 20240.09000.12000.09000.12000.1200639,250
Jan 15, 20240.10000.10000.10000.10000.10003,000
Jan 12, 20240.10000.10000.09500.09500.0950143,500
Jan 11, 20240.10000.10500.10000.10500.1050130,000
Jan 10, 20240.10000.10500.10000.10500.105058,500
Jan 09, 20240.10500.10500.09000.10000.100073,950
Jan 08, 20240.09000.10500.09000.10500.1050176,000
Jan 05, 20240.10000.10000.10000.10000.100085,820
Jan 04, 20240.10000.10000.09500.10000.100069,000
Jan 03, 20240.10500.10500.10000.10500.1050194,000
Jan 02, 20240.09000.10000.09000.09500.0950247,500
Dec 29, 20230.10000.10000.10000.10000.10001,000
Dec 28, 20230.08500.08500.08500.08500.08501,000
Dec 27, 20230.08500.09000.08500.09000.0900101,000
Dec 22, 20230.09500.09500.09500.09500.0950-
Dec 21, 20230.10000.10000.09500.09500.095016,000
Dec 20, 20230.09000.09500.09000.09500.0950112,500
Dec 19, 20230.10500.10500.08500.09500.095041,500
Dec 18, 20230.10000.10000.10000.10000.1000-
Dec 15, 20230.09000.10000.09000.10000.100019,000
Dec 14, 20230.09500.09500.08500.09000.0900290,500
Dec 13, 20230.10500.10500.09000.10500.1050198,773
Dec 12, 20230.09500.10500.09000.10000.1000249,700
Dec 11, 20230.09000.12000.09000.11000.1100625,490
Dec 08, 20230.08000.09000.07500.09000.0900436,000
Dec 07, 20230.07000.07500.07000.07500.07508,013
Dec 06, 20230.07500.07500.07500.07500.0750-
Dec 05, 20230.07000.07500.06500.07500.075018,546
Dec 04, 20230.07000.07000.07000.07000.0700105,000
Dec 01, 20230.07000.07500.07000.07500.075015,000
Nov 30, 20230.06500.06500.06000.06000.0600125,100
Nov 29, 20230.06000.08000.06000.06500.065056,458
Nov 28, 20230.05500.06000.05500.06000.0600114,000
Nov 27, 20230.06000.06000.06000.06000.0600106,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...