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
16 Dec 2009	USD	0.6	0.6	0.51	0.57	0.57	+0.01 (+1.82%)	56,758
15 Dec 2009	USD	0.58	0.6	0.52	0.5598	0.5598	-0.05 (-8.23%)	41,145
14 Dec 2009	USD	0.59	0.61	0.555	0.61	0.61	+0.02 (+3.39%)	76,788
11 Dec 2009	USD	0.6	0.62	0.57	0.59	0.59	-0.04 (-6.35%)	52,971
10 Dec 2009	USD	0.58	0.65	0.57	0.63	0.63	0.0 (0.0%)	12,178
9 Dec 2009	USD	0.64	0.64	0.58	0.63	0.63	+0.06 (+10.53%)	26,246
8 Dec 2009	USD	0.61	0.64	0.57	0.57	0.57	-0.08 (-12.31%)	31,540
7 Dec 2009	USD	0.61	0.65	0.61	0.65	0.65	-0.01 (-1.52%)	6,525
4 Dec 2009	USD	0.63	0.66	0.55	0.66	0.66	+0.03 (+4.76%)	120,609
3 Dec 2009	USD	0.62	0.63	0.6	0.63	0.63	+0.01 (+1.61%)	28,641
2 Dec 2009	USD	0.61	0.62	0.59	0.62	0.62	+0.02 (+3.33%)	40,292
1 Dec 2009	USD	0.6	0.63	0.6	0.6	0.6	0.0 (0.0%)	14,700
30 Nov 2009	USD	0.6	0.62	0.6	0.6	0.6	-0.03 (-4.76%)	45,262
27 Nov 2009	USD	0.62	0.63	0.62	0.63	0.63	-0.02 (-3.08%)	8,346
26 Nov 2009	USD	0.65	0.65	0.65	0.65	0.65	0.0 (0.0%)	0
25 Nov 2009	USD	0.6	0.7	0.6	0.65	0.65	0.0 (0.0%)	71,016
24 Nov 2009	USD	0.61	0.65	0.61	0.65	0.65	0.0 (0.0%)	9,350
23 Nov 2009	USD	0.6	0.65	0.6	0.65	0.65	-0.05 (-7.14%)	22,100
20 Nov 2009	USD	0.65	0.7	0.6	0.7	0.7	+0.02 (+2.94%)	30,300
19 Nov 2009	USD	0.695	0.7	0.6	0.68	0.68	+0.03 (+4.62%)	105,200
18 Nov 2009	USD	0.68	0.7	0.61	0.65	0.65	-0.03 (-4.41%)	138,200
17 Nov 2009	USD	0.71	0.71	0.68	0.68	0.68	-0.07 (-9.33%)	56,302
16 Nov 2009	USD	0.75	0.75	0.71	0.75	0.75	0.0 (0.0%)	5,884
13 Nov 2009	USD	0.73	0.75	0.72	0.75	0.75	-0.02 (-2.60%)	9,277
12 Nov 2009	USD	0.735	0.77	0.73	0.77	0.77	-0.01 (-1.28%)	11,540
11 Nov 2009	USD	0.78	0.78	0.735	0.78	0.78	+0.03 (+4%)	13,207
10 Nov 2009	USD	0.73	0.78	0.73	0.75	0.75	-0.03 (-3.85%)	18,300
9 Nov 2009	USD	0.789	0.794	0.72	0.78	0.78	+0.05 (+6.85%)	41,802
6 Nov 2009	USD	0.73	0.73	0.73	0.73	0.73	-0.02 (-2.67%)	4,500
5 Nov 2009	USD	0.76	0.76	0.73	0.75	0.75	0.0 (0.0%)	17,520

Unicorn Response |