Micromem Technologies Inc. (MRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:56PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	394,000
Jul 23, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	41,757
Jul 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	17,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,200
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	259,000
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
Jul 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 03, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	90,000
Jul 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jun 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	25,000
Jun 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	106,900
Jun 25, 2024	0.0200	0.0225	0.0200	0.0200	0.0200	161,501
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	26,025
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	35,000
Jun 12, 2024	0.0250	0.0250	0.0225	0.0250	0.0250	267,400
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	204,999
Jun 07, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	110,750
Jun 06, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	214,000
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jun 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
Jun 03, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	102,400
May 31, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	102,000
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	102,000
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 24, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	76,933
May 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	147,000
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,009
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,200
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
May 15, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	72,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	653,295
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	180,000
May 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	149,600
May 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
May 08, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	281,000
May 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	83,000
May 06, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	729,000
May 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	491,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	234,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	251,040
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 24, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,023,000
Apr 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	19,090
Apr 22, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	26,763
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	78,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	29,000
Apr 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	51,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	77,000
Apr 11, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	12,000
Apr 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	58,000
Apr 09, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	54,000
Apr 08, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	61,000
Apr 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	49,000
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	75,100
Apr 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	150,715
Apr 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	18,000
Mar 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	31,000
Mar 26, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	61,000
Mar 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 22, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	82,000
Mar 21, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	13,000
Mar 20, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	88,000
Mar 19, 2024	0.0900	0.0900	0.0750	0.0750	0.0750	209,645
Mar 18, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	12,000
Mar 15, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Mar 14, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	40,000
Mar 13, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	116,294
Mar 12, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	247,182
Mar 11, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	52,673
Mar 08, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	39,000
Mar 07, 2024	0.0950	0.0950	0.0850	0.0900	0.0900	118,600
Mar 06, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,233.61+1,571.45(+1.70%)

Micromem Technologies Inc. (MRM.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,233.61
+1,571.45(+1.70%)