Micromem Technologies Inc Historical Data - MRM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Micromem Technologies Inc (MRM)
Micromem Technologies Inc (MRM) Historical

Micromem Technologies Inc (MRM)

0.025

0.00

(0.00%)

Closed 26 July 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.025	0.02	91391	0.02453216	CS
4	0.005	25	0.02	0.025	0.02	66252	0.02242943	CS
12	-0.005	-16.6666666667	0.03	0.05	0.02	117001	0.0288266	CS
26	-0.08	-76.1904761905	0.105	0.105	0.02	99710	0.04830071	CS
52	-0.095	-79.1666666667	0.12	0.135	0.02	89322	0.07021954	CS
156	-0.075	-75	0.1	0.19	0.02	100466	0.07840621	CS
260	-0.01	-28.5714285714	0.035	0.26	0.015	130088	0.08974609	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721941500	0.025	0	0.00	0.025	0.025	0.025	0
1721855100	0.025	0.005	25.00	0.025	0.025	0.025	394000
1721768700	0.02	-0.005	-20.00	0.02	0.025	0.02	41757
1721682300	0.025	0.005	25.00	0.02	0.025	0.02	17000
1721423100	0.02	-0.005	-20.00	0.02	0.02	0.02	1000
1721336700	0.025	0.005	25.00	0.025	0.025	0.025	3200
1721250300	0.02	0	0.00	0.02	0.02	0.02	0
1721163900	0.02	-0.005	-20.00	0.02	0.02	0.02	259000
1721077500	0.025	0	0.00	0.025	0.025	0.025	0
1720818300	0.025	0	0.00	0.025	0.025	0.025	150
1720731900	0.025	0.005	25.00	0.02	0.025	0.02	5000
1720645500	0.02	0	0.00	0.02	0.02	0.02	0
1720559100	0.02	0	0.00	0.02	0.02	0.02	0
1720472700	0.02	0	0.00	0.02	0.02	0.02	85000
1720213500	0.02	0	0.00	0.02	0.02	0.02	0
1720127100	0.02	0	0.00	0.02	0.02	0.02	100
1720040700	0.02	-0.005	-20.00	0.02	0.025	0.02	90000
1719954300	0.025	0	0.00	0.025	0.025	0.025	325
1719608700	0.025	0	0.00	0.025	0.025	0.025	6000
1719522300	0.025	0.005	25.00	0.02	0.025	0.02	25000
1719435900	0.02	0	0.00	0.025	0.025	0.02	106900
1719349500	0.02	-0.005	-20.00	0.02	0.0225	0.02	161501
1719263100	0.025	0	0.00	0.025	0.025	0.025	0
1719003900	0.025	0	0.00	0.02	0.025	0.02	26025
1718917500	0.025	0.005	25.00	0.025	0.025	0.025	1000
1718831100	0.02	0	0.00	0.02	0.02	0.02	0
1718744700	0.02	-0.005	-20.00	0.02	0.02	0.02	23000
1718658300	0.025	0	0.00	0.025	0.025	0.025	3000
1718399100	0.025	0	0.00	0.025	0.025	0.025	1000
1718312700	0.025	0	0.00	0.02	0.025	0.02	35000
1718226300	0.025	0.005	25.00	0.025	0.025	0.0225	267400
1718139900	0.02	0	0.00	0.02	0.02	0.02	0
1718053440	0.02	-0.005	-20.00	0.02	0.02	0.02	204999
1717794300	0.025	0.005	25.00	0.02	0.025	0.02	110750
1717707900	0.02	0	0.00	0.02	0.025	0.02	214000
1717621500	0.02	-0.005	-20.00	0.02	0.02	0.02	100000
1717535100	0.025	0	0.00	0.025	0.025	0.025	37000
1717448700	0.025	-0.005	-16.67	0.02	0.025	0.02	102400
1717189500	0.03	0.005	20.00	0.025	0.03	0.02	102000
1717103100	0.025	0.005	25.00	0.025	0.025	0.025	102000
1717016700	0.02	-0.005	-20.00	0.02	0.02	0.02	60000
1716930300	0.025	0	0.00	0.025	0.025	0.025	0
1716843900	0.025	0.005	25.00	0.025	0.025	0.025	10000
1716584700	0.02	-0.005	-20.00	0.025	0.025	0.02	76933
1716498300	0.025	-0.005	-16.67	0.025	0.025	0.02	147000
1716411900	0.03	0	0.00	0.03	0.03	0.03	2500
1716325500	0.03	0	0.00	0.03	0.03	0.03	22009
1715979900	0.03	0	0.00	0.03	0.03	0.03	102200
1715893500	0.03	0	0.00	0.03	0.03	0.03	49000
1715807100	0.03	0	0.00	0.03	0.035	0.03	72000
1715720700	0.03	-0.005	-14.29	0.03	0.03	0.03	653295
1715634300	0.035	-0.005	-12.50	0.035	0.035	0.035	180000
1715375100	0.04	0	0.00	0.05	0.05	0.04	149600
1715288700	0.04	0.005	14.29	0.045	0.045	0.04	2000
1715202300	0.035	0	0.00	0.04	0.045	0.035	281000
1715115900	0.035	-0.005	-12.50	0.035	0.035	0.035	83000
1715029500	0.04	0.005	14.29	0.04	0.04	0.03	729000
1714770300	0.035	0.005	16.67	0.03	0.035	0.03	491000
1714683900	0.03	0	0.00	0.03	0.03	0.03	97000
1714597500	0.03	0	0.00	0.03	0.03	0.03	234000
1714511100	0.03	-0.01	-25.00	0.03	0.03	0.03	251040
1714424700	0.04	0	0.00	0.04	0.04	0.04	0
1714165500	0.04	0	0.00	0.04	0.04	0.04	48000

Micromem Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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