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
25 Feb 2009	USD	0.72	0.75	0.72	0.73	0.73	-0.01 (-1.35%)	52,855
24 Feb 2009	USD	0.73	0.74	0.65	0.74	0.74	+0.04 (+5.71%)	55,180
23 Feb 2009	USD	0.75	0.75	0.69	0.7	0.7	-0.031 (-4.24%)	85,970
20 Feb 2009	USD	0.74	0.75	0.73	0.731	0.731	-0.009 (-1.22%)	82,800
19 Feb 2009	USD	0.75	0.79	0.72	0.74	0.74	+0.04 (+5.71%)	112,045
18 Feb 2009	USD	0.75	0.76	0.7	0.7	0.7	-0.03 (-4.11%)	90,305
17 Feb 2009	USD	0.72	0.75	0.72	0.73	0.73	-0.02 (-2.67%)	59,225
16 Feb 2009	USD	0.75	0.75	0.75	0.75	0.75	0.0 (0.0%)	0
13 Feb 2009	USD	0.66	0.76	0.66	0.75	0.75	0.0 (0.0%)	111,500
12 Feb 2009	USD	0.72	0.75	0.68	0.75	0.75	+0.01 (+1.35%)	69,933
11 Feb 2009	USD	0.72	0.74	0.72	0.74	0.74	+0.04 (+5.71%)	16,325
10 Feb 2009	USD	0.74	0.74	0.7	0.7	0.7	-0.01 (-1.41%)	33,200
9 Feb 2009	USD	0.76	0.76	0.71	0.71	0.71	-0.04 (-5.33%)	19,650
6 Feb 2009	USD	0.68	0.8	0.68	0.75	0.75	+0.13 (+20.97%)	76,137
5 Feb 2009	USD	0.66	0.75	0.62	0.62	0.62	-0.12 (-16.22%)	38,200
4 Feb 2009	USD	0.62	0.75	0.62	0.74	0.74	+0.04 (+5.71%)	29,100
3 Feb 2009	USD	0.73	0.73	0.7	0.7	0.7	-0.005 (-0.71%)	46,574
2 Feb 2009	USD	0.705	0.73	0.7	0.705	0.705	-0.005 (-0.70%)	66,500
30 Jan 2009	USD	0.7	0.71	0.7	0.71	0.71	0.0 (0.0%)	31,425
29 Jan 2009	USD	0.72	0.75	0.71	0.71	0.71	-0.04 (-5.33%)	27,500
28 Jan 2009	USD	0.71	0.75	0.71	0.75	0.75	-0.03 (-3.85%)	35,100
27 Jan 2009	USD	0.7	0.78	0.67	0.78	0.78	+0.08 (+11.43%)	40,990
26 Jan 2009	USD	0.69	0.7	0.62	0.7	0.7	0.0 (0.0%)	89,900
23 Jan 2009	USD	0.69	0.7	0.69	0.7	0.7	+0.01 (+1.45%)	21,050
22 Jan 2009	USD	0.75	0.75	0.69	0.69	0.69	-0.01 (-1.43%)	24,137
21 Jan 2009	USD	0.7	0.79	0.7	0.7	0.7	0.0 (0.0%)	28,126
20 Jan 2009	USD	0.68	0.81	0.68	0.7	0.7	0.0 (0.0%)	64,162
19 Jan 2009	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
16 Jan 2009	USD	0.69	0.74	0.69	0.7	0.7	+0.01 (+1.45%)	13,700
15 Jan 2009	USD	0.66	0.7	0.66	0.69	0.69	-0.01 (-1.43%)	31,950

Unicorn Response |