Canada markets closed

Micromem Technologies Inc. (MRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:53AM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.04500.04500.04500.04500.04501,000
Jan 25, 20230.05000.05000.05000.05000.0500-
Jan 24, 20230.05000.05000.05000.05000.0500-
Jan 23, 20230.05000.05000.04500.05000.0500111,000
Jan 20, 20230.04500.04500.04500.04500.0450123,100
Jan 19, 20230.05000.05000.04500.04500.0450234,000
Jan 18, 20230.05000.05000.04500.04500.0450152,000
Jan 17, 20230.05000.05500.04500.05000.0500209,000
Jan 16, 20230.05000.05000.04500.05000.050098,000
Jan 13, 20230.05500.05500.05000.05000.050093,000
Jan 12, 20230.05000.05000.05000.05000.05005,000
Jan 11, 20230.05500.05500.05000.05000.050022,000
Jan 10, 20230.05500.05500.05500.05500.055016,500
Jan 09, 20230.07000.07000.06000.06500.065060,400
Jan 06, 20230.05000.06000.05000.06000.060050,000
Jan 05, 20230.05000.05500.05000.05500.0550117,005
Jan 04, 20230.05500.05500.05500.05500.05503,000
Jan 03, 20230.05500.05500.05500.05500.05504,000
Dec 30, 20220.05500.05500.04500.05000.0500128,785
Dec 29, 20220.05000.05000.05000.05000.050058,829
Dec 28, 20220.05000.05500.05000.05500.055078,000
Dec 23, 20220.04500.05000.04000.05000.0500260,000
Dec 22, 20220.05000.05000.05000.05000.050014,000
Dec 21, 20220.05000.05000.04500.04500.045010,000
Dec 20, 20220.04500.04500.04500.04500.0450250,100
Dec 19, 20220.05000.05000.05000.05000.05004,000
Dec 16, 20220.05000.05000.05000.05000.0500-
Dec 15, 20220.05000.05000.05000.05000.05007,000
Dec 14, 20220.04500.04500.04500.04500.0450176,000
Dec 13, 20220.05000.05000.05000.05000.0500-
Dec 12, 20220.05500.05500.05000.05000.0500113,500
Dec 09, 20220.05500.05500.05500.05500.0550-
Dec 08, 20220.05500.05500.05500.05500.0550-
Dec 07, 20220.05000.05500.05000.05500.055017,000
Dec 06, 20220.05500.05500.05500.05500.05505,000
Dec 05, 20220.05000.05500.05000.05500.055020,400
Dec 02, 20220.04500.05000.04500.05000.050014,000
Dec 01, 20220.04500.05000.04500.05000.0500201,000
Nov 30, 20220.04500.05500.04500.05000.0500100,000
Nov 29, 20220.05000.05000.05000.05000.0500-
Nov 28, 20220.04500.05000.04500.05000.050013,750
Nov 25, 20220.04500.04500.04500.04500.0450-
Nov 24, 20220.04500.04500.04500.04500.045023,001
Nov 23, 20220.04000.05000.04000.05000.050049,000
Nov 22, 20220.04500.05500.04000.05500.0550264,000
Nov 21, 20220.05000.05000.05000.05000.050012,601
Nov 18, 20220.05000.05000.05000.05000.050018,500
Nov 17, 20220.06500.06500.05500.05500.055024,600
Nov 16, 20220.06000.06500.06000.06500.065016,500
Nov 15, 20220.05500.05500.05500.05500.05504,000
Nov 14, 20220.06000.06000.06000.06000.060020,350
Nov 11, 20220.06000.06000.06000.06000.060059,100
Nov 10, 20220.06000.06000.05500.05500.055077,101
Nov 09, 20220.06000.06500.05500.05500.0550213,000
Nov 08, 20220.04500.05500.04500.05500.0550149,483
Nov 07, 20220.05000.05000.04500.05000.050055,000
Nov 04, 20220.04500.05000.04500.05000.050050,000
Nov 03, 20220.04500.04500.04500.04500.0450-
Nov 02, 20220.04500.04500.04000.04500.0450119,000
Nov 01, 20220.04500.04500.04000.04000.040030,100
Oct 31, 20220.04500.04500.04500.04500.045040,500
Oct 28, 20220.04000.04000.04000.04000.040050,190
Oct 27, 20220.04500.04500.04000.04000.0400119,833
Oct 26, 20220.04500.04500.04000.04500.045093,300
Oct 25, 20220.05000.05000.04000.04000.0400294,201
Oct 24, 20220.05000.05000.05000.05000.050014,010
Oct 21, 20220.04500.05000.04500.05000.050027,555
Oct 20, 20220.04500.04500.04500.04500.045043,000
Oct 19, 20220.04500.04500.04000.04500.045046,666
Oct 18, 20220.04500.05000.04500.04500.0450151,000
Oct 17, 20220.04500.05000.04500.05000.05002,000
Oct 14, 20220.04500.04500.04500.04500.0450508,441
Oct 13, 20220.04500.04500.04500.04500.0450111,100
Oct 12, 20220.04000.04500.04000.04000.040077,935
Oct 11, 20220.05500.06000.04000.04000.0400235,800
Oct 07, 20220.05500.05500.05000.05500.0550285,000
Oct 06, 20220.05000.05500.05000.05500.055017,000
Oct 05, 20220.06500.06500.05500.06000.060028,125
Oct 04, 20220.06500.06500.06500.06500.065020,000
Oct 03, 20220.07000.07000.06500.06500.065018,000
Sept 30, 20220.06000.06000.06000.06000.06002,000
Sept 29, 20220.05000.05500.05000.05500.055034,000
Sept 28, 20220.05000.05000.04500.04500.045031,300
Sept 27, 20220.04500.05000.04500.04500.045085,200
Sept 26, 20220.04500.04500.04000.04500.0450143,000
Sept 23, 20220.04500.04500.04500.04500.0450-
Sept 22, 20220.04500.04500.04500.04500.045051,000
Sept 21, 20220.04500.04500.04500.04500.04507,000
Sept 20, 20220.04500.04500.04500.04500.0450151,100
Sept 19, 20220.04500.04500.04500.04500.0450304,300
Sept 16, 20220.04500.04500.04500.04500.0450-
Sept 15, 20220.04500.04500.04500.04500.045070,000
Sept 14, 20220.05000.05000.04500.04500.045020,800
Sept 13, 20220.04500.05000.04500.05000.0500139,500
Sept 12, 20220.04500.04500.03500.04500.0450551,500
Sept 09, 20220.05000.05000.04500.04500.0450173,000
Sept 08, 20220.05000.05000.05000.05000.050026,000
Sept 07, 20220.04500.05000.04500.05000.0500220,000
Sept 06, 20220.04500.04500.04000.04000.040089,000
Sept 02, 20220.05000.05000.04500.04500.045046,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...