Micromem Technologies Inc. (CSE:MRM)
Canada · Delayed Price · Currency is CAD 0.0700
+0.0050 (7.69%)
Aug 8, 2025, 11:04 AM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 7.69% | 22,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 48,000 |
| Aug 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 348,250 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 7.69% | 126,600 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 352,596 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 15,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 79,100 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 55,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 151,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 399,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 131,000 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 37,570 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 16,000 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,868 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 60,000 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 211,100 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 149,571 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 11,500 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,000 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 126,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 33,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 117,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,900 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 67,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 14,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 28,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 142,011 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 1,900 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 105,000 |
| Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 35,617 |
| Jun 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 50,800 |
| Jun 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 123,000 |
| Jun 16, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | - | 41.67% | 495,680 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 56,407 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 66,250 |
| Jun 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 39,000 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 7,000 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 11,700 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 108,900 |
| Jun 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 66,000 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 383,000 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 239,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 319,083 |
| May 30, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -21.43% | 2,698,477 |
| May 29, 2025 | 0.08 | 0.08 | 0.05 | 0.07 | - | -6.67% | 553,670 |