MRM

Micromem Technologies Historical Data - MRM

Stock Name Stock Symbol Market Stock Type
Micromem Technologies Inc MRM CSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.075 14:41:56
Open Price Low Price High Price Close Price Previous Close
0.075 0.06 0.075 0.075 0.075
more quote information »

MRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.0750.0550.0664527,5110.000.0%
1 Month0.0350.0950.0350.06048692,7800.04114.29%
3 Months0.0550.0950.0350.050324884,6430.0236.36%
6 Months0.080.0950.0350.052451984,347-0.005-6.25%
1 Year0.090.150.0350.0683845105,762-0.015-16.67%
3 Years0.030.260.0150.0948207155,0330.045150.0%
5 Years0.1950.3950.0150.094463119,524-0.12-61.54%

MRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.075 0.00 0.0% 0.075 0.075 0.06 215,500
Aug 11 2022 0.075 0.00 0.0% 0.075 0.075 0.075 12,000
Aug 10 2022 0.075 0.01 15.38% 0.075 0.075 0.075 7,945
Aug 09 2022 0.065 0.00 0.0% 0.065 0.065 0.055 31,000
Aug 08 2022 0.065 0.00 0.0% 0.075 0.075 0.065 16,650
Aug 05 2022 0.065 0.00 0.0% 0.075 0.075 0.065 69,960
Aug 04 2022 0.065 -0.01 -13.33% 0.065 0.075 0.065 80,300
Aug 03 2022 0.075 0.02 36.36% 0.05 0.075 0.05 399,700
Aug 02 2022 0.055 -0.005 -8.33% 0.055 0.055 0.055 11,100
Jul 29 2022 0.06 0.00 0.0% 0.06 0.06 0.06 0
Jul 28 2022 0.06 -0.01 -14.29% 0.075 0.075 0.06 27,300
Jul 27 2022 0.07 0.015 27.27% 0.07 0.095 0.07 344,000
Jul 26 2022 0.055 0.005 10.0% 0.045 0.055 0.045 97,900
Jul 25 2022 0.05 0.005 11.11% 0.05 0.05 0.05 1,000
Jul 22 2022 0.045 0.005 12.5% 0.045 0.045 0.045 17,000
Jul 21 2022 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jul 20 2022 0.04 0.005 14.29% 0.04 0.04 0.04 3,300
Jul 19 2022 0.035 -0.01 -22.22% 0.035 0.035 0.035 5,000
Jul 18 2022 0.045 0.005 12.5% 0.045 0.045 0.045 21,111
Jul 15 2022 0.04 0.005 14.29% 0.035 0.04 0.035 432,000
Jul 14 2022 0.035 0.00 0.0% 0.04 0.04 0.035 335,500
See More Historical Prices »
Your Recent History
CSE
MRM
Micromem T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220814 21:14:52