ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,564.41
1.08%
US Tech 100
19,196.00
-0.50%
Dow Jones
40,415.44
0.32%
Brent Oil
81.825
0.38%
Bitcoin
66,553.03
-1.56%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Micromem Technologies Inc (QB) (MMTIF)

  7. Micromem Technologies Inc (QB) (MMTIF) Historical

MMTIF Micromem Technologies Inc (QB)

0.0155
-0.0015 (-8.82%)
Jul 22 2024 - Closed
Delayed by 15 minutes

MMTIF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.0155 -0.0015 -8.82% 0.017 0.0184 0.0155 2,117,192
Jul 19 2024 0.017 -0.0009 -5.03% 0.018 0.01825 0.01676 943,785
Jul 18 2024 0.0179 0.0024 15.48% 0.01745 0.0179 0.01675 975,000
Jul 17 2024 0.0155 0.0012 8.39% 0.0179 0.0179 0.0151 2,125,000
Jul 16 2024 0.0143 0.0003 2.14% 0.014 0.0175 0.0139 714,395
Jul 15 2024 0.014 -0.00175 -11.11% 0.014 0.015 0.014 837,376
Jul 12 2024 0.01575 0.00075 5.00% 0.01575 0.01575 0.01575 31,000
Jul 11 2024 0.015 -0.0025 -14.29% 0.015 0.015 0.015 144,400
Jul 10 2024 0.0175 0.0025 16.67% 0.0144 0.0175 0.0144 75,962
Jul 09 2024 0.015 -0.0016 -9.64% 0.016 0.0175 0.015 1,635,300
Jul 08 2024 0.0166 -0.0004 -2.35% 0.017 0.017 0.0166 10,332
Jul 05 2024 0.017 0.0005 3.03% 0.0181 0.0181 0.017 38,200
Jul 03 2024 0.0165 -0.0015 -8.33% 0.0179 0.018 0.0163 166,400
Jul 02 2024 0.018 0.0025 16.13% 0.017 0.018 0.017 62,493
Jul 01 2024 0.0155 -0.0005 -3.13% 0.016 0.016 0.0155 33,600
Jun 28 2024 0.016 0.001 6.67% 0.0145 0.016 0.0145 11,000
Jun 27 2024 0.015 -0.00037 -2.41% 0.017275 0.017275 0.015 205,600
Jun 26 2024 0.01537 -0.00253 -14.13% 0.0185 0.0185 0.01505 63,025
Jun 25 2024 0.0179 0.00012 0.65% 0.017 0.0179 0.016 165,149
Jun 24 2024 0.017785 0.00 0.00% 0.017785 0.017785 0.017785 0
Jun 21 2024 0.017785 -0.00022 -1.19% 0.0176 0.017785 0.017 22,076
Jun 20 2024 0.018 0.0001 0.56% 0.0187 0.019 0.016 151,475
Jun 18 2024 0.0179 0.0022 14.01% 0.015 0.0179 0.015 53,338
Jun 17 2024 0.0157 -0.0023 -12.78% 0.0169 0.0169 0.0144 417,550
Jun 14 2024 0.018 -0.0001 -0.55% 0.0169 0.018 0.016 61,558
Jun 13 2024 0.0181 -0.0002 -1.09% 0.0189 0.0189 0.015 155,375
Jun 12 2024 0.0183 0.00087 4.99% 0.018 0.0183 0.017956 4,431,665
Jun 11 2024 0.01743 0.00048 2.83% 0.018 0.018 0.01743 495,450
Jun 10 2024 0.01695 0.00 0.00% 0.01695 0.01695 0.01695 0
Jun 07 2024 0.01695 -0.00103 -5.70% 0.0187 0.0187 0.016 21,905
Jun 06 2024 0.017975 0.00048 2.71% 0.0189 0.0189 0.0175 668,233
Jun 05 2024 0.0175 0.00 0.00% 0.01678 0.0175 0.0155 243,000
Jun 04 2024 0.0175 0.001 6.06% 0.0179 0.0179 0.0175 70,000
Jun 03 2024 0.0165 -0.0014 -7.82% 0.0179 0.0179 0.0165 514,000
May 31 2024 0.0179 0.0009 5.29% 0.0174 0.0179 0.0151 305,000
May 30 2024 0.017 -0.0017 -9.09% 0.0188 0.0188 0.015 239,078
May 29 2024 0.0187 0.00086 4.79% 0.0164 0.0187 0.016 367,252
May 28 2024 0.017845 -0.00046 -2.49% 0.0175 0.0183 0.0151 1,072,528
May 24 2024 0.0183 0.0002 1.10% 0.018625 0.02 0.018 283,230
May 23 2024 0.0181 -0.0019 -9.50% 0.019 0.019615 0.0178 876,600
May 22 2024 0.02 -0.002 -9.09% 0.022 0.022 0.0198 1,283,094
May 21 2024 0.022 0.001 4.76% 0.021 0.022 0.021 27,000
May 20 2024 0.021 -0.0009 -4.11% 0.021 0.021 0.021 43,950
May 17 2024 0.0219 -0.00114 -4.95% 0.0219 0.0219 0.0219 150
May 16 2024 0.02304 0.00 0.00% 0.02304 0.02304 0.02304 0
May 15 2024 0.02304 0.00216 10.34% 0.02175 0.0258 0.021 71,074
May 14 2024 0.02088 -0.01252 -37.49% 0.0245 0.025 0.0185 145,700
May 13 2024 0.0334 0.0082 32.54% 0.03135 0.0334 0.03135 17,000
May 10 2024 0.0252 0.0001 0.40% 0.0252 0.0252 0.0252 4,674
May 09 2024 0.0251 0.0006 2.45% 0.0257 0.03 0.0251 26,559
May 08 2024 0.0245 -0.00155 -5.95% 0.02888 0.03 0.0245 82,704
May 07 2024 0.02605 -0.00071 -2.64% 0.0265 0.03 0.0243 67,740
May 06 2024 0.026755 0.00076 2.90% 0.027 0.0305 0.0243 787,122
May 03 2024 0.026 0.00195 8.11% 0.0216 0.0266 0.0216 1,231,151
May 02 2024 0.02405 -0.00095 -3.80% 0.0261 0.0273 0.022 164,210
May 01 2024 0.025 0.0064 34.41% 0.0223 0.025 0.019925 275,641
Apr 30 2024 0.0186 -0.0074 -28.46% 0.026 0.0317 0.0186 2,444,914
Apr 29 2024 0.026 -0.004 -13.33% 0.0252 0.0295 0.023 441,050
Apr 26 2024 0.03 -0.0034 -10.18% 0.031881 0.031881 0.03 164,333
Apr 25 2024 0.0334 0.0034 11.33% 0.03 0.0334 0.026 186,472
Apr 24 2024 0.03 -0.005 -14.29% 0.032 0.032 0.03 2,123,000

Your Recent History

USOTC
MMTIF
Micromem Technologies (QB)
EU
ALTLX
Toolux Sanding
BIT
NSCIT0550334
KME
NYSE
CXR
Cox Radio A
LATK
ZFMUSDT
ZFMCOIN
LATK
ABXUSDT
ASOBI COIN
BIT
NSCIT3650966
BNP Paribas
NASDAQ
CDW
CDW
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved