Micromem Technologies Inc (QB) (MMTIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012845 | -21.7711864407 | 0.059 | 0.0602 | 0.0372 | 431675 | 0.04769204 | CS |
| 4 | 0.031555 | 216.130136986 | 0.0146 | 0.0602 | 0.01314 | 853761 | 0.03193122 | CS |
| 12 | 0.030155 | 188.46875 | 0.016 | 0.0602 | 0.0124 | 1034694 | 0.02024116 | CS |
| 26 | -0.002495 | -5.12846865365 | 0.04865 | 0.0602 | 0.0124 | 726278 | 0.02219772 | CS |
| 52 | -0.009495 | -17.0619946092 | 0.05565 | 0.085 | 0.0124 | 472987 | 0.03188639 | CS |
| 156 | -0.028755 | -38.3860632759 | 0.07491 | 0.1478 | 0.0124 | 360040 | 0.04501749 | CS |
| 260 | 0.016155 | 53.85 | 0.03 | 0.5969 | 0.012 | 370659 | 0.04539607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.046155 | -0.001345 | -2.83 | 0.04754 | 0.0509999 | 0.04255 | 202210 |
| 1726867200 | 0.0475 | -0.0023 | -4.62 | 0.045 | 0.052 | 0.0438 | 423507 |
| 1726781220 | 0.0497999 | 0.0063 | 14.48 | 0.04545 | 0.05255 | 0.045 | 466008 |
| 1726694460 | 0.0434999 | 0.0024999 | 6.10 | 0.039 | 0.0434999 | 0.039 | 281001 |
| 1726608240 | 0.041 | -0.017 | -29.31 | 0.0602 | 0.0602 | 0.0371999 | 582697 |
| 1726521720 | 0.058 | 0.0022 | 3.94 | 0.059 | 0.06 | 0.055 | 405163 |
| 1726262940 | 0.0558 | 0.0041 | 7.93 | 0.055 | 0.0578 | 0.0487 | 434531 |
| 1726176540 | 0.0517 | 0.0007001 | 1.37 | 0.0549 | 0.0578 | 0.0512 | 789092 |
| 1726090140 | 0.0509999 | -0.0011 | -2.11 | 0.0424 | 0.06 | 0.0424 | 390252 |
| 1726003500 | 0.0521 | 0.0071 | 15.78 | 0.048 | 0.055 | 0.0438 | 875727 |
| 1725917160 | 0.045 | 0.01 | 28.57 | 0.0386 | 0.05 | 0.036975 | 1793545 |
| 1725658020 | 0.035 | 0.00978 | 38.78 | 0.02815 | 0.0398 | 0.02715 | 820763 |
| 1725571440 | 0.02522 | 0.00122 | 5.08 | 0.024 | 0.02975 | 0.0227 | 432614 |
| 1725485040 | 0.024 | 0.0005 | 2.13 | 0.02302 | 0.03 | 0.02205 | 560947 |
| 1725398880 | 0.0235 | -0.0016 | -6.37 | 0.0297 | 0.0297 | 0.0225 | 508750 |
| 1725053340 | 0.0251 | 0.0045 | 21.84 | 0.0278 | 0.0278 | 0.02169 | 204236 |
| 1724966400 | 0.0206 | -0.00178 | -7.95 | 0.0235 | 0.0235 | 0.019 | 831545 |
| 1724880360 | 0.02238 | 0.00538 | 31.65 | 0.0194 | 0.029 | 0.0158 | 1907866 |
| 1724794080 | 0.017 | 0.0026 | 18.06 | 0.015 | 0.017 | 0.0148 | 3366532 |
| 1724707740 | 0.0144 | -0.00165 | -10.28 | 0.0146 | 0.015 | 0.01314 | 1146691 |
| 1724448480 | 0.0160499 | 0.0014499 | 9.93 | 0.0147 | 0.0160499 | 0.0146 | 489504 |
| 1724362140 | 0.0146 | -0.0004 | -2.67 | 0.0155 | 0.01675 | 0.0146 | 3778018 |
| 1724275380 | 0.015 | -0.00058 | -3.72 | 0.0149 | 0.016 | 0.0148 | 2271648 |
| 1724188800 | 0.01558 | 0.00028 | 1.83 | 0.016 | 0.016 | 0.0148 | 84260 |
| 1724102880 | 0.0153 | -0.0027 | -15.00 | 0.02225 | 0.02225 | 0.01474 | 714236 |
| 1723843740 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 643072 |
| 1723756860 | 0.018 | 0 | 0.00 | 0.0181 | 0.02025 | 0.0159 | 1538931 |
| 1723670820 | 0.018 | -0.0002 | -1.10 | 0.0181 | 0.0187 | 0.017 | 2250816 |
| 1723584360 | 0.0182 | 0.0028 | 18.18 | 0.0225 | 0.0225 | 0.0175799 | 85677 |
| 1723497900 | 0.0154 | 0.0009 | 6.21 | 0.0154 | 0.0154 | 0.01305 | 4633597 |
| 1723238400 | 0.0145 | 0.0005 | 3.57 | 0.014 | 0.015 | 0.01395 | 975096 |
| 1723152000 | 0.014 | -0.001 | -6.67 | 0.01386 | 0.014 | 0.01386 | 15841 |
| 1723065720 | 0.015 | 0.0006 | 4.17 | 0.015 | 0.015 | 0.015 | 191025 |
| 1722979800 | 0.0144 | -0.0001 | -0.69 | 0.014 | 0.0155 | 0.01289 | 2879495 |
| 1722893340 | 0.0145 | -0.0005 | -3.33 | 0.0145 | 0.016 | 0.0144 | 4820582 |
| 1722634140 | 0.015 | -0.0026 | -14.77 | 0.0176 | 0.0176 | 0.0141 | 1085057 |
| 1722547620 | 0.0176 | -0.00015 | -0.85 | 0.0165 | 0.0176 | 0.0124 | 1010157 |
| 1722461340 | 0.0177499 | 0.0012499 | 7.58 | 0.017 | 0.019 | 0.017 | 198600 |
| 1722374820 | 0.0165 | -0.0005 | -2.94 | 0.019 | 0.019 | 0.0165 | 938356 |
| 1722288180 | 0.017 | 0 | 0.00 | 0.0173 | 0.0198 | 0.017 | 292984 |
| 1722029100 | 0.017 | -0.003 | -15.00 | 0.017 | 0.02 | 0.017 | 1893000 |
| 1721942400 | 0.02 | 0.00175 | 9.59 | 0.01895 | 0.02 | 0.0168999 | 1171382 |
| 1721856480 | 0.01825 | 0.001155 | 6.76 | 0.0166399 | 0.02 | 0.0166399 | 2666700 |
| 1721770140 | 0.017095 | 0.001595 | 10.29 | 0.0182 | 0.0182 | 0.0165 | 297016 |
| 1721683740 | 0.0155 | -0.0015 | -8.82 | 0.017 | 0.0184 | 0.0155 | 1072492 |
| 1721424180 | 0.017 | -0.0009 | -5.03 | 0.018 | 0.01825 | 0.01676 | 943785 |
| 1721337960 | 0.0179 | 0.0024 | 15.48 | 0.01745 | 0.0179 | 0.01675 | 975000 |
| 1721251320 | 0.0155 | 0.0012 | 8.39 | 0.0179 | 0.0179 | 0.0151 | 2125000 |
| 1721164920 | 0.0143 | 0.0003 | 2.14 | 0.014 | 0.0175 | 0.0139 | 714395 |
| 1721078940 | 0.014 | -0.00175 | -11.11 | 0.014 | 0.015 | 0.014 | 837376 |
| 1720819200 | 0.01575 | 0.00075 | 5.00 | 0.01575 | 0.01575 | 0.01575 | 31000 |
| 1720733280 | 0.015 | -0.0025 | -14.29 | 0.015 | 0.015 | 0.015 | 144400 |
| 1720646880 | 0.0175 | 0.0025 | 16.67 | 0.0144 | 0.0175 | 0.0144 | 75962 |
| 1720560540 | 0.015 | -0.0016 | -9.64 | 0.016 | 0.0175 | 0.015 | 1635300 |
| 1720473600 | 0.0166 | -0.0004 | -2.35 | 0.017 | 0.017 | 0.0166 | 10332 |
| 1720214640 | 0.017 | 0.0005 | 3.03 | 0.0181 | 0.0181 | 0.017 | 38200 |
| 1720041000 | 0.0165 | -0.0015 | -8.33 | 0.0179 | 0.018 | 0.0162999 | 166400 |
| 1719955740 | 0.018 | 0.0025 | 16.13 | 0.017 | 0.018 | 0.017 | 62493 |
| 1719868980 | 0.0155 | -0.0005 | -3.13 | 0.016 | 0.016 | 0.0155 | 33600 |
| 1719610020 | 0.016 | 0.001 | 6.67 | 0.0145 | 0.016 | 0.0145 | 11000 |
| 1719523200 | 0.015 | -0.00037 | -2.41 | 0.017275 | 0.017275 | 0.015 | 205600 |
| 1719437040 | 0.01537 | -0.00253 | -14.13 | 0.0185 | 0.0185 | 0.01505 | 63025 |
| 1719350880 | 0.0179 | 0.000115 | 0.65 | 0.017 | 0.0179 | 0.016 | 165149 |
| 1719264420 | 0.017785 | 0 | 0.00 | 0.017785 | 0.017785 | 0.017785 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
