Micromem Technologies Inc

MRM
🏛️ usa →
0.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.47 6.50 5.47 6.05 0.0M
2021-12-30 6.42 6.45 6.00 6.07 0.0M
2021-12-29 6.45 6.45 6.26 6.45 0.0M
2021-12-28 6.45 7.00 6.45 6.45 0.0M
2021-12-27 6.28 6.48 6.26 6.45 0.0M
2021-12-23 6.30 6.49 6.10 6.26 0.0M
2021-12-22 6.34 6.35 6.20 6.35 0.0M
2021-12-21 6.17 6.75 6.17 6.38 0.0M
2021-12-20 6.00 6.82 6.00 6.71 0.0M
2021-12-17 6.52 6.54 6.06 6.54 0.0M
2021-12-16 6.88 6.95 6.34 6.34 0.0M
2021-12-15 6.85 7.23 6.40 6.68 0.0M
2021-12-14 7.77 7.77 6.56 6.56 0.0M
2021-12-13 7.20 7.33 7.00 7.00 0.0M
2021-12-10 7.08 7.20 7.08 7.20 0.0M
2021-12-09 7.50 7.50 7.03 7.08 0.0M
2021-12-08 7.27 7.41 7.06 7.26 0.0M
2021-12-07 7.10 7.38 7.10 7.16 0.0M
2021-12-06 6.57 7.16 6.02 7.15 0.0M
2021-12-03 6.65 6.82 6.50 6.69 0.0M
2021-12-02 6.11 6.88 6.11 6.60 0.0M
2021-12-01 6.76 7.17 6.09 6.09 0.1M
2021-11-30 7.06 7.50 6.71 6.92 0.0M
2021-11-29 6.95 7.12 6.90 7.12 0.0M
2021-11-26 7.00 7.31 6.83 6.83 0.0M
2021-11-24 7.00 7.70 6.90 7.30 0.0M
2021-11-23 7.68 7.68 6.94 7.00 0.0M
2021-11-22 7.67 7.85 7.60 7.75 0.0M
2021-11-19 7.39 7.82 7.39 7.65 0.0M
2021-11-18 7.25 7.62 7.25 7.37 0.0M
2021-11-17 7.30 7.44 7.20 7.28 0.0M
2021-11-16 7.70 7.70 7.24 7.40 0.0M
2021-11-15 7.40 7.70 7.40 7.70 0.0M
2021-11-12 7.31 7.44 7.20 7.40 0.0M
2021-11-11 7.42 7.42 7.05 7.17 0.0M
2021-11-10 7.15 7.46 7.05 7.20 0.0M
2021-11-09 7.20 7.20 6.96 7.00 0.0M
2021-11-08 7.09 7.37 7.05 7.12 0.0M
2021-11-05 7.20 7.77 6.92 7.07 0.1M
2021-11-04 6.91 7.17 6.91 7.10 0.0M
2021-11-03 7.07 7.59 6.86 6.91 0.0M
2021-11-02 7.15 7.21 6.93 7.05 0.0M
2021-11-01 6.70 7.18 6.68 7.18 0.0M
2021-10-29 6.44 6.67 6.34 6.59 0.0M
2021-10-28 6.90 6.98 6.25 6.50 0.1M
2021-10-27 7.00 7.02 6.71 6.91 0.0M
2021-10-26 6.69 6.86 6.40 6.71 0.1M
2021-10-25 7.05 7.25 6.50 6.69 0.1M
2021-10-22 7.96 8.15 7.15 7.21 0.1M
2021-10-21 7.88 8.10 7.56 7.64 0.1M
2021-10-20 7.62 8.57 7.56 7.88 0.1M
2021-10-19 7.62 7.69 7.50 7.67 0.1M
2021-10-18 8.18 8.18 7.55 7.69 0.1M
2021-10-15 8.43 8.80 8.00 8.01 0.1M
2021-10-14 8.50 8.73 8.41 8.50 0.0M
2021-10-13 8.57 8.90 8.51 8.83 0.0M
2021-10-12 8.96 9.04 8.50 8.55 0.0M
2021-10-11 9.13 9.13 8.80 8.91 0.0M
2021-10-08 9.33 9.50 8.80 9.16 0.0M
2021-10-07 9.15 10.29 8.80 9.51 0.2M
2021-10-06 9.14 9.41 8.97 9.22 0.1M
2021-10-05 9.35 9.39 9.08 9.14 0.1M
2021-10-04 9.19 9.25 8.90 8.92 0.0M
2021-10-01 8.10 9.99 8.10 9.06 0.2M
2021-09-30 8.88 8.91 8.30 8.52 0.1M
2021-09-29 9.78 9.81 8.70 8.84 0.1M
2021-09-28 10.02 10.39 9.52 9.74 0.2M
2021-09-27 10.86 10.86 9.78 10.48 0.3M
2021-09-24 11.11 12.49 10.10 11.35 1.2M
2021-09-23 15.40 18.45 11.06 12.80 49.0M
2021-09-22 7.28 7.40 7.08 7.39 1.5M
2021-09-21 7.21 7.38 7.03 7.23 0.0M
2021-09-20 7.20 7.50 6.90 7.13 0.0M
2021-09-17 7.38 7.40 7.20 7.20 0.0M
2021-09-16 6.90 7.50 6.85 7.40 0.0M
2021-09-15 7.01 7.24 6.84 6.91 0.0M
2021-09-14 7.22 7.22 6.84 6.91 0.0M
2021-09-13 7.25 7.29 6.83 6.88 0.0M
2021-09-10 7.35 7.56 7.28 7.28 0.0M
2021-09-09 7.69 7.69 7.16 7.32 0.0M
2021-09-08 6.69 7.70 6.46 7.63 0.1M
2021-09-07 6.75 6.75 6.59 6.61 0.0M
2021-09-03 6.30 6.75 6.30 6.65 0.0M
2021-09-02 6.41 6.41 6.30 6.35 0.0M
2021-09-01 6.33 6.53 6.33 6.50 0.0M
2021-08-31 6.76 6.76 6.64 6.64 0.0M
2021-08-30 7.05 7.05 6.81 6.81 0.0M
2021-08-27 6.80 6.80 6.41 6.74 0.0M
2021-08-26 6.18 6.70 6.18 6.43 0.0M
2021-08-25 6.14 6.36 6.14 6.21 0.0M
2021-08-24 6.03 6.50 5.79 6.20 0.0M
2021-08-23 5.53 6.49 5.53 6.23 0.0M
2021-08-20 6.17 6.17 5.78 5.79 0.0M
2021-08-19 5.88 6.40 5.81 6.20 0.0M
2021-08-18 5.92 5.97 5.63 5.77 0.0M
2021-08-17 5.80 6.24 5.50 5.93 0.0M
2021-08-16 6.00 6.36 5.46 5.50 0.1M
2021-08-13 6.03 6.11 5.81 5.81 0.0M
2021-08-12 6.21 6.35 6.01 6.02 0.0M
2021-08-11 6.83 6.83 6.35 6.52 0.0M
2021-08-10 6.97 6.99 6.83 6.83 0.0M
2021-08-09 7.00 7.12 6.92 6.97 0.0M
2021-08-06 6.97 6.97 6.83 6.96 0.0M
2021-08-05 7.10 7.60 6.89 7.03 0.0M
2021-08-04 7.18 7.18 7.04 7.15 0.0M
2021-08-03 7.16 7.28 7.16 7.27 0.0M
2021-08-02 7.40 7.40 7.11 7.29 0.0M
2021-07-30 7.50 7.65 7.40 7.40 0.0M
2021-07-29 7.70 7.70 7.43 7.65 0.0M
2021-07-28 7.90 8.28 7.70 7.70 0.0M
2021-07-27 8.18 8.58 7.55 7.77 0.0M
2021-07-26 8.47 8.85 8.20 8.30 0.0M
2021-07-23 8.25 9.49 8.25 8.90 0.1M
2021-07-22 8.61 8.87 8.40 8.40 0.0M
2021-07-21 8.33 9.30 8.33 8.74 0.1M
2021-07-20 8.30 8.30 8.05 8.11 0.0M
2021-07-19 8.50 8.50 7.76 8.30 0.1M
2021-07-16 7.91 8.27 7.44 7.90 0.1M
2021-07-15 7.90 7.91 7.50 7.64 0.0M
2021-07-14 8.11 8.49 7.84 7.92 0.0M
2021-07-13 8.50 8.89 8.00 8.01 0.1M
2021-07-12 8.98 8.98 8.52 8.54 0.0M
2021-07-09 8.60 8.69 8.40 8.54 0.0M
2021-07-08 8.58 8.80 8.10 8.80 0.0M
2021-07-07 9.18 9.18 8.80 8.83 0.0M
2021-07-06 9.50 9.50 9.18 9.18 0.0M
2021-07-02 9.99 9.99 9.42 9.42 0.0M
2021-07-01 9.72 9.90 9.43 9.90 0.0M
2021-06-30 9.47 10.00 9.30 9.70 0.1M
2021-06-29 9.46 9.52 9.10 9.48 0.0M
2021-06-28 9.38 9.60 9.31 9.46 0.0M
2021-06-25 9.23 10.00 8.97 9.60 0.1M
2021-06-24 9.30 9.30 8.80 9.00 0.0M
2021-06-23 9.32 9.43 8.96 9.29 0.0M
2021-06-22 9.34 9.79 9.34 9.41 0.0M
2021-06-21 9.61 9.80 9.30 9.34 0.0M
2021-06-18 9.64 9.94 9.41 9.75 0.0M
2021-06-17 9.55 9.70 9.55 9.57 0.0M
2021-06-16 9.85 10.49 9.46 9.59 0.0M
2021-06-15 10.54 10.60 9.80 9.83 0.0M
2021-06-14 11.20 11.20 10.57 10.65 0.0M
2021-06-11 10.20 12.00 10.09 11.22 0.1M
2021-06-10 9.62 10.76 9.30 10.35 0.1M
2021-06-09 10.10 10.20 9.58 9.71 0.0M
2021-06-08 10.69 10.69 9.60 9.81 0.0M
2021-06-07 10.68 10.68 10.04 10.12 0.0M
2021-06-04 10.48 10.71 10.03 10.65 0.0M
2021-06-03 10.00 10.98 9.45 10.55 0.0M
2021-06-02 9.70 10.30 9.30 10.19 0.1M
2021-06-01 9.40 10.25 9.24 9.89 0.0M
2021-05-28 9.36 9.80 9.25 9.49 0.1M
2021-05-27 9.27 9.54 9.15 9.38 0.0M
2021-05-26 9.35 9.59 8.90 9.30 0.1M
2021-05-25 9.00 9.49 8.75 9.14 0.0M
2021-05-24 9.17 9.73 8.95 9.18 0.1M
2021-05-21 9.28 11.20 9.18 9.55 0.3M
2021-05-20 8.70 10.40 8.70 9.82 0.1M
2021-05-19 8.70 9.29 8.70 9.00 0.0M
2021-05-18 9.20 9.21 8.70 8.94 0.0M
2021-05-17 9.14 9.49 9.14 9.15 0.0M
2021-05-14 8.95 9.36 8.90 9.14 0.0M
2021-05-13 9.22 9.38 9.00 9.01 0.0M
2021-05-12 8.90 9.83 8.90 9.57 0.0M
2021-05-11 9.01 9.33 8.73 8.83 0.0M
2021-05-10 9.60 9.78 9.55 9.55 0.0M
2021-05-07 9.82 10.17 9.51 9.86 0.0M
2021-05-06 10.28 10.50 9.30 9.70 0.1M
2021-05-05 9.75 11.92 9.35 11.03 0.0M
2021-05-04 10.34 10.95 9.76 9.76 0.0M
2021-05-03 12.00 13.18 9.79 10.15 0.1M
2021-04-30 11.33 11.85 9.43 11.85 0.1M
2021-04-29 9.24 10.71 8.76 10.31 0.1M
2021-04-28 8.86 9.00 8.86 8.95 0.0M
2021-04-27 8.80 9.00 8.55 8.70 0.0M
2021-04-26 9.01 9.20 8.81 8.83 0.0M
2021-04-23 9.24 9.29 9.20 9.25 0.0M
2021-04-22 9.08 9.20 9.00 9.05 0.0M
2021-04-21 9.00 9.08 8.99 8.99 0.0M
2021-04-20 9.20 9.20 9.00 9.00 0.0M
2021-04-19 9.40 9.40 9.00 9.25 0.0M
2021-04-16 9.45 9.49 9.40 9.45 0.0M
2021-04-15 9.51 9.70 9.26 9.26 0.0M
2021-04-14 9.52 9.75 9.50 9.58 0.0M
2021-04-13 10.00 10.00 9.00 9.51 0.0M
2021-04-12 10.98 11.43 10.30 10.63 0.1M
2021-04-09 12.00 16.20 10.70 10.85 1.0M
2021-04-08 11.94 11.94 11.60 11.60 0.0M
2021-04-07 11.99 11.99 11.25 11.25 0.0M
2021-04-06 11.54 11.54 11.05 11.05 0.0M
2021-04-05 11.50 11.50 11.09 11.29 0.0M
2021-04-01 11.45 11.50 11.45 11.45 0.0M
2021-03-31 11.39 11.41 11.32 11.41 0.0M
2021-03-30 11.50 11.61 11.00 11.26 0.0M
2021-03-29 11.00 11.67 10.90 11.00 0.0M
2021-03-26 12.29 12.29 10.21 10.42 0.0M
2021-03-25 10.91 10.91 10.50 10.50 0.0M
2021-03-24 10.89 10.89 10.30 10.64 0.0M
2021-03-23 10.35 10.55 10.15 10.15 0.0M
2021-03-22 10.35 10.38 10.35 10.35 0.0M
2021-03-19 10.16 10.25 10.16 10.25 0.0M
2021-03-18 10.86 10.86 10.30 10.74 0.0M
2021-03-17 10.11 10.88 10.11 10.79 0.0M
2021-03-16 10.42 10.42 10.00 10.03 0.0M
2021-03-15 10.76 10.85 10.40 10.66 0.0M
2021-03-12 11.51 11.51 10.47 10.47 0.0M
2021-03-11 10.50 10.67 10.00 10.30 0.0M
2021-03-10 10.24 10.24 10.00 10.00 0.0M
2021-03-09 10.13 10.75 9.50 9.64 0.0M
2021-03-08 9.61 10.56 9.50 9.56 0.0M
2021-03-05 12.75 12.75 9.50 9.77 0.0M
2021-03-04 11.64 11.75 8.74 8.75 0.0M
2021-03-03 12.17 12.17 11.50 11.64 0.0M
2021-03-02 12.49 12.49 12.30 12.30 0.0M
2021-03-01 12.77 12.77 12.30 12.49 0.0M
2021-02-26 12.60 12.89 12.30 12.31 0.0M
2021-02-25 12.60 13.00 12.58 12.58 0.0M
2021-02-24 12.64 13.27 12.50 12.56 0.0M
2021-02-23 13.10 13.13 12.00 12.30 0.0M
2021-02-22 14.25 14.25 13.10 13.28 0.0M
2021-02-19 13.11 13.77 13.10 13.10 0.0M
2021-02-18 13.50 13.70 13.11 13.11 0.0M
2021-02-17 13.80 13.81 13.40 13.41 0.0M
2021-02-16 13.72 13.74 13.50 13.50 0.0M
2021-02-12 13.80 13.80 13.50 13.51 0.0M
2021-02-11 14.33 14.33 13.36 13.36 0.0M
2021-02-10 13.70 14.83 13.70 13.87 0.1M
2021-02-09 13.90 14.26 13.75 13.76 0.0M
2021-02-08 13.70 13.99 13.66 13.86 0.0M
2021-02-05 13.90 14.19 13.70 13.71 0.0M
2021-02-04 13.72 13.89 13.69 13.75 0.0M
2021-02-03 14.05 14.13 13.54 13.72 0.0M
2021-02-02 13.20 14.45 13.20 14.31 0.1M
2021-02-01 14.28 14.30 12.65 13.23 0.1M
2021-01-29 15.13 15.17 13.66 14.36 0.1M
2021-01-28 14.32 17.50 14.03 15.24 0.5M
2021-01-27 13.91 14.25 13.65 14.00 0.0M
2021-01-26 13.55 14.10 13.50 13.92 0.0M
2021-01-25 13.78 14.20 13.54 13.70 0.0M
2021-01-22 13.80 14.05 13.20 13.77 0.0M
2021-01-21 15.56 15.56 13.62 13.76 0.1M
2021-01-20 13.22 15.50 12.90 15.36 0.3M
2021-01-19 13.52 14.00 12.70 13.51 0.1M
2021-01-15 14.00 14.22 13.15 13.38 0.0M
2021-01-14 14.31 14.60 13.45 14.01 0.1M
2021-01-13 15.00 15.10 14.12 14.26 0.1M
2021-01-12 15.64 15.64 14.30 15.00 0.1M
2021-01-11 16.31 17.20 15.10 15.50 0.2M
2021-01-08 14.89 19.45 14.89 17.34 1.2M
2021-01-07 14.20 14.74 14.15 14.61 0.1M
2021-01-06 14.35 14.50 14.00 14.00 0.0M
2021-01-05 14.10 14.50 14.00 14.35 0.1M
2021-01-04 14.62 14.80 14.00 14.20 0.1M