Canada markets open in 5 hours 14 minutes

Micromem Technologies Inc. (MRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:08PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 01, 20220.03500.04500.03500.04500.0450190,000
Aug 31, 20220.05000.05000.05000.05000.050011,004
Aug 30, 20220.05000.05000.05000.05000.0500-
Aug 29, 20220.05000.05000.05000.05000.050020,001
Aug 26, 20220.05000.05000.05000.05000.05001,009
Aug 25, 20220.04500.05000.04500.05000.050031,860
Aug 24, 20220.05000.05000.05000.05000.050063,500
Aug 23, 20220.05500.06000.05000.05000.0500106,590
Aug 22, 20220.06000.06000.05000.05500.055096,500
Aug 19, 20220.06000.06000.06000.06000.060020,000
Aug 18, 20220.06000.06000.05500.05500.055091,930
Aug 17, 20220.06000.06000.05500.05500.0550144,806
Aug 16, 20220.06500.06500.05500.06000.060068,500
Aug 15, 20220.06500.06500.06500.06500.065075,000
Aug 12, 20220.07500.07500.06000.07500.0750215,500
Aug 11, 20220.07500.07500.07500.07500.075012,000
Aug 10, 20220.07500.07500.07500.07500.07507,945
Aug 09, 20220.06500.06500.05500.06500.065031,000
Aug 08, 20220.07500.07500.06500.06500.065016,650
Aug 05, 20220.07500.07500.06500.06500.065069,960
Aug 04, 20220.06500.07500.06500.06500.065080,300
Aug 03, 20220.05000.07500.05000.07500.0750399,700
Aug 02, 20220.05500.05500.05500.05500.055011,100
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.07500.07500.06000.06000.060027,300
Jul 27, 20220.07000.09500.07000.07000.0700344,000
Jul 26, 20220.04500.05500.04500.05500.055097,900
Jul 25, 20220.05000.05000.05000.05000.05001,000
Jul 22, 20220.04500.04500.04500.04500.045017,000
Jul 21, 20220.04000.04000.04000.04000.0400-
Jul 20, 20220.04000.04000.04000.04000.04003,300
Jul 19, 20220.03500.03500.03500.03500.03505,000
Jul 18, 20220.04500.04500.04500.04500.045021,111
Jul 15, 20220.03500.04000.03500.04000.0400432,000
Jul 14, 20220.04000.04000.03500.03500.0350335,500
Jul 13, 20220.04500.04500.03500.03500.0350123,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...