Micromem Technologies Inc (QB) (MMTIF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 10.7142857143 | 0.014 | 0.0184 | 0.0139 | 1119111 | 0.01579351 | CS |
| 4 | -0.0015 | -8.82352941176 | 0.017 | 0.0185 | 0.0139 | 457668 | 0.01569353 | CS |
| 12 | -0.0097 | -38.4920634921 | 0.0252 | 0.0334 | 0.0139 | 477797 | 0.0183848 | CS |
| 26 | -0.0684 | -81.5256257449 | 0.0839 | 0.085 | 0.0139 | 355264 | 0.03137236 | CS |
| 52 | -0.08314 | -84.2862935929 | 0.09864 | 0.1034 | 0.0139 | 285769 | 0.0443899 | CS |
| 156 | -0.0745 | -82.7777777778 | 0.09 | 0.1478 | 0.0139 | 298228 | 0.05149563 | CS |
| 260 | -0.0245 | -61.25 | 0.04 | 0.5969 | 0.0105 | 372800 | 0.04483946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0155 | -0.0015 | -8.82 | 0.017 | 0.0184 | 0.0155 | 2117192 |
| 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 |
| 1719005220 | 0.017785 | -0.000215 | -1.19 | 0.0176 | 0.017785 | 0.017 | 22076 |
| 1718918640 | 0.018 | 0.0001 | 0.56 | 0.0187 | 0.019 | 0.016 | 151475 |
| 1718746140 | 0.0179 | 0.0022 | 14.01 | 0.015 | 0.0179 | 0.015 | 53338 |
| 1718659680 | 0.0157 | -0.0023 | -12.78 | 0.0168999 | 0.0168999 | 0.0144 | 417550 |
| 1718400300 | 0.018 | -0.0001 | -0.55 | 0.0168999 | 0.018 | 0.016 | 61558 |
| 1718314140 | 0.0181 | -0.0002 | -1.09 | 0.0189 | 0.0189 | 0.015 | 155375 |
| 1718227380 | 0.0183 | 0.00087 | 4.99 | 0.018 | 0.0183 | 0.017956 | 4431665 |
| 1718141340 | 0.01743 | 0.00048 | 2.83 | 0.018 | 0.018 | 0.01743 | 495450 |
| 1718055000 | 0.01695 | 0 | 0.00 | 0.01695 | 0.01695 | 0.01695 | 0 |
| 1717795800 | 0.01695 | -0.001025 | -5.70 | 0.0187 | 0.0187 | 0.016 | 21905 |
| 1717709400 | 0.017975 | 0.000475 | 2.71 | 0.0189 | 0.0189 | 0.0175 | 668233 |
| 1717622460 | 0.0175 | 0 | 0.00 | 0.01678 | 0.0175 | 0.0155 | 243000 |
| 1717536360 | 0.0175 | 0.001 | 6.06 | 0.0179 | 0.0179 | 0.0175 | 70000 |
| 1717450140 | 0.0165 | -0.0014 | -7.82 | 0.0179 | 0.0179 | 0.0165 | 514000 |
| 1717190940 | 0.0179 | 0.0009 | 5.29 | 0.0174 | 0.0179 | 0.0151 | 305000 |
| 1717104540 | 0.017 | -0.0017 | -9.09 | 0.0188 | 0.0188 | 0.015 | 239078 |
| 1717018020 | 0.0187 | 0.000855 | 4.79 | 0.0164 | 0.0187 | 0.016 | 367252 |
| 1716931740 | 0.017845 | -0.000455 | -2.49 | 0.0175 | 0.0183 | 0.0151 | 1072528 |
| 1716585840 | 0.0183 | 0.0002 | 1.10 | 0.018625 | 0.02 | 0.018 | 283230 |
| 1716499740 | 0.0181 | -0.0019 | -9.50 | 0.019 | 0.019615 | 0.0178 | 876600 |
| 1716412800 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.0198 | 1283094 |
| 1716326940 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 27000 |
| 1716240180 | 0.021 | -0.0009 | -4.11 | 0.021 | 0.021 | 0.021 | 43950 |
| 1715981340 | 0.0219 | -0.00114 | -4.95 | 0.0219 | 0.0219 | 0.0219 | 150 |
| 1715894400 | 0.02304 | 0 | 0.00 | 0.02304 | 0.02304 | 0.02304 | 0 |
| 1715808000 | 0.02304 | 0.00216 | 10.34 | 0.0217499 | 0.0258 | 0.021 | 71074 |
| 1715722140 | 0.02088 | -0.01252 | -37.49 | 0.0245 | 0.025 | 0.0185 | 145700 |
| 1715635200 | 0.0334 | 0.0082 | 32.54 | 0.03135 | 0.0334 | 0.03135 | 17000 |
| 1715376000 | 0.0252 | 0.0001 | 0.40 | 0.0252 | 0.0252 | 0.0252 | 4674 |
| 1715289720 | 0.0251 | 0.0006 | 2.45 | 0.0257 | 0.03 | 0.0251 | 26559 |
| 1715203200 | 0.0245 | -0.00155 | -5.95 | 0.02888 | 0.03 | 0.0245 | 82704 |
| 1715117340 | 0.02605 | -0.000705 | -2.64 | 0.0265 | 0.03 | 0.0243 | 67740 |
| 1715030940 | 0.026755 | 0.000755 | 2.90 | 0.027 | 0.0305 | 0.0243 | 787122 |
| 1714771740 | 0.026 | 0.0019501 | 8.11 | 0.0216 | 0.0266 | 0.0216 | 1231151 |
| 1714685340 | 0.0240499 | -0.00095 | -3.80 | 0.0261 | 0.0273 | 0.022 | 164210 |
| 1714598400 | 0.025 | 0.0064001 | 34.41 | 0.0223 | 0.025 | 0.0199249 | 275641 |
| 1714512600 | 0.0185999 | -0.0074 | -28.46 | 0.026 | 0.0317 | 0.0185999 | 2444914 |
| 1714425720 | 0.026 | -0.004 | -13.33 | 0.0252 | 0.0295 | 0.023 | 441050 |
| 1714166580 | 0.03 | -0.0034 | -10.18 | 0.031881 | 0.031881 | 0.03 | 164333 |
| 1714080300 | 0.0334 | 0.0034 | 11.33 | 0.03 | 0.0334 | 0.026 | 186472 |
| 1713994020 | 0.03 | -0.005 | -14.29 | 0.032 | 0.032 | 0.03 | 2123000 |
| 1713907740 | 0.035 | 0.0036 | 11.46 | 0.0327 | 0.035 | 0.0302 | 48490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
