Skip to main content
Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0520
-0.0008 (-1.52%)
Apr 14, 2025, 10:24 AM EDT

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20250.060.060.050.05--3.03%1,100
Apr 11, 20250.060.060.040.050.0512.10%537,391
Apr 10, 20250.060.060.040.050.058.28%537,712
Apr 9, 20250.050.050.040.040.04-1.32%1,160,579
Apr 8, 20250.050.050.040.040.04-13.57%927,297
Apr 7, 20250.050.060.050.050.054.08%382,496
Apr 4, 20250.050.060.050.050.05-6.38%1,445,790
Apr 3, 20250.060.060.050.050.05-6.87%140,079
Apr 2, 20250.040.060.040.060.0614.93%939,653
Apr 1, 20250.050.050.040.050.058.67%1,713,551
Mar 31, 20250.050.050.040.050.05-555,824
Mar 28, 20250.050.050.040.050.05-0.22%471,480
Mar 27, 20250.050.050.040.050.051.58%623,967
Mar 26, 20250.040.050.040.040.044.23%250,639
Mar 25, 20250.050.050.040.040.04-10.32%1,336,141
Mar 24, 20250.050.050.050.050.05-3.06%742,002
Mar 21, 20250.040.050.040.050.05-2.00%1,121,539
Mar 20, 20250.050.050.040.050.052.77%1,251,173
Mar 19, 20250.050.050.050.050.05-6.51%225,242
Mar 18, 20250.060.060.050.050.05-2.27%269,285
Mar 17, 20250.060.060.050.050.059.91%227,765
Mar 14, 20250.050.050.050.050.05-9.51%337,174
Mar 13, 20250.050.060.050.050.05-0.85%350,359
Mar 12, 20250.050.060.050.050.052.86%1,031,760
Mar 11, 20250.050.050.050.050.05-12.50%182,045
Mar 10, 20250.050.060.050.060.062.74%168,320
Mar 7, 20250.060.060.060.060.064.10%249,031
Mar 6, 20250.060.060.050.060.06-1.06%78,453
Mar 5, 20250.050.060.050.060.06-5.50%530,748
Mar 4, 20250.050.060.050.060.0617.65%255,184
Mar 3, 20250.060.060.050.050.05-5.20%247,348
Feb 28, 20250.060.060.040.050.052.93%292,559
Feb 27, 20250.060.060.040.050.05-1.38%805,570
Feb 26, 20250.060.060.050.050.05-8.30%428,824
Feb 25, 20250.070.070.050.060.062.12%570,363
Feb 24, 20250.070.070.060.060.06-2.75%463,886
Feb 21, 20250.060.060.060.060.06-6.28%138,917
Feb 20, 20250.060.070.060.060.060.16%629,060
Feb 19, 20250.060.060.060.060.065.60%172,425
Feb 18, 20250.070.070.060.060.06-5.31%535,758
Feb 14, 20250.060.070.060.060.06-4.62%343,787
Feb 13, 20250.060.070.060.070.0721.27%1,256,031
Feb 12, 20250.060.070.050.050.05-16.25%1,225,612
Feb 11, 20250.060.060.060.060.0623.08%964,765
Feb 10, 20250.060.060.050.050.05-1,141,361
Feb 7, 20250.050.060.050.050.051.72%308,145
Feb 6, 20250.050.050.040.050.05-5.33%338,200
Feb 5, 20250.050.060.050.050.0514.53%561,860
Feb 4, 20250.050.060.050.050.05-6.63%779,507
Feb 3, 20250.050.060.040.050.055.21%596,413