Micromem Technologies Inc Recent Share Price (USX:MMTIF)

USX:MMTIF - Micromem Technologies Inc Micromem Technologies Inc
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jan 2010	USD	0.55	0.56	0.52	0.56	0.56	+0.02 (+3.70%)	43,840
26 Jan 2010	USD	0.51	0.55	0.51	0.54	0.54	-0.01 (-1.82%)	22,710
25 Jan 2010	USD	0.54	0.55	0.51	0.55	0.55	0.0 (0.0%)	98,650
22 Jan 2010	USD	0.54	0.55	0.54	0.55	0.55	+0.01 (+1.85%)	13,700
21 Jan 2010	USD	0.54	0.56	0.54	0.54	0.54	-0.01 (-1.82%)	32,000
20 Jan 2010	USD	0.54	0.57	0.54	0.55	0.55	-0.02 (-3.51%)	50,025
19 Jan 2010	USD	0.53	0.6	0.53	0.57	0.57	0.0 (0.0%)	81,130
18 Jan 2010	USD	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
15 Jan 2010	USD	0.6	0.6	0.57	0.57	0.57	+0.02 (+3.64%)	19,200
14 Jan 2010	USD	0.52	0.58	0.52	0.55	0.55	-0.04 (-6.78%)	44,775
13 Jan 2010	USD	0.55	0.59	0.52	0.59	0.59	+0.04 (+7.27%)	39,750
12 Jan 2010	USD	0.55	0.57	0.53	0.55	0.55	0.0 (0.0%)	26,500
11 Jan 2010	USD	0.551	0.551	0.511	0.55	0.55	0.0 (0.0%)	102,820
8 Jan 2010	USD	0.6	0.61	0.53	0.55	0.55	0.0 (0.0%)	8,650
7 Jan 2010	USD	0.55	0.55	0.55	0.55	0.55	-0.02 (-3.51%)	27,645
6 Jan 2010	USD	0.55	0.6	0.55	0.57	0.57	+0.02 (+3.64%)	28,270
5 Jan 2010	USD	0.55	0.63	0.55	0.55	0.55	-0.1 (-15.38%)	27,960
4 Jan 2010	USD	0.51	0.65	0.51	0.65	0.65	+0.03 (+4.84%)	35,009
1 Jan 2010	USD	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	0
31 Dec 2009	USD	0.51	0.63	0.51	0.62	0.62	+0.07 (+12.73%)	22,300
30 Dec 2009	USD	0.55	0.55	0.55	0.55	0.55	-0.02 (-3.51%)	1,500
29 Dec 2009	USD	0.57	0.59	0.55	0.57	0.57	+0.02 (+3.64%)	42,690
28 Dec 2009	USD	0.55	0.63	0.55	0.55	0.55	-0.05 (-8.33%)	29,550
25 Dec 2009	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
24 Dec 2009	USD	0.511	0.6	0.511	0.6	0.6	-0.03 (-4.76%)	45,200
23 Dec 2009	USD	0.51	0.63	0.51	0.63	0.63	0.0 (0.0%)	72,946
22 Dec 2009	USD	0.51	0.63	0.51	0.63	0.63	-0.02 (-3.08%)	16,901
21 Dec 2009	USD	0.65	0.65	0.55	0.65	0.65	0.0 (0.0%)	13,678
18 Dec 2009	USD	0.52	0.65	0.51	0.65	0.65	+0.06 (+10.17%)	83,925
17 Dec 2009	USD	0.58	0.59	0.52	0.59	0.59	+0.02 (+3.51%)	62,581

Unicorn Response |