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
2 Jan 2008	USD	0.59	0.63	0.55	0.62	0.62	+0.04 (+6.90%)	34,300
1 Jan 2008	USD	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
31 Dec 2007	USD	0.68	0.69	0.555	0.58	0.58	-0.08 (-12.12%)	128,878
28 Dec 2007	USD	0.6	0.66	0.6	0.66	0.66	+0.05 (+8.20%)	42,747
27 Dec 2007	USD	0.6101	0.69	0.61	0.61	0.61	-0.03 (-4.69%)	111,192
26 Dec 2007	USD	0.65	0.7	0.6	0.64	0.64	-0.01 (-1.54%)	64,168
25 Dec 2007	USD	0.65	0.65	0.65	0.65	0.65	0.0 (0.0%)	0
24 Dec 2007	USD	0.6	0.85	0.6	0.65	0.65	0.0 (0.0%)	32,316
21 Dec 2007	USD	0.54	0.7	0.54	0.65	0.65	+0.05 (+8.33%)	189,043
20 Dec 2007	USD	0.62	0.62	0.59	0.6	0.6	-0.02 (-3.23%)	105,490
19 Dec 2007	USD	0.53	0.62	0.53	0.62	0.62	+0.02 (+3.33%)	35,860
18 Dec 2007	USD	0.58	0.62	0.58	0.6	0.6	+0.03 (+5.26%)	43,960
17 Dec 2007	USD	0.55	0.66	0.53	0.57	0.57	0.0 (0.0%)	71,500
14 Dec 2007	USD	0.55	0.57	0.53	0.57	0.57	0.0 (0.0%)	12,700
13 Dec 2007	USD	0.58	0.58	0.55	0.57	0.57	+0.01 (+1.79%)	31,200
12 Dec 2007	USD	0.57	0.58	0.56	0.56	0.56	-0.01 (-1.75%)	41,500
11 Dec 2007	USD	0.58	0.61	0.57	0.57	0.57	+0.02 (+3.64%)	156,100
10 Dec 2007	USD	0.6	0.605	0.51	0.55	0.55	-0.055 (-9.09%)	187,400
7 Dec 2007	USD	0.615	0.63	0.57	0.605	0.605	-0.01 (-1.63%)	39,900
6 Dec 2007	USD	0.61	0.615	0.59	0.615	0.615	0.0 (0.0%)	46,202
5 Dec 2007	USD	0.61	0.62	0.6	0.615	0.615	+0.005 (+0.82%)	34,040
4 Dec 2007	USD	0.59	0.61	0.59	0.61	0.61	+0.01 (+1.67%)	28,600
3 Dec 2007	USD	0.55	0.61	0.55	0.6	0.6	-0.01 (-1.64%)	20,937
30 Nov 2007	USD	0.6	0.61	0.55	0.61	0.61	0.0 (0.0%)	30,956
29 Nov 2007	USD	0.64	0.64	0.6	0.61	0.61	-0.02 (-3.17%)	62,163
28 Nov 2007	USD	0.65	0.65	0.615	0.63	0.63	-0.02 (-3.08%)	43,300
27 Nov 2007	USD	0.65	0.68	0.62	0.65	0.65	-0.02 (-2.99%)	22,325
26 Nov 2007	USD	0.67	0.68	0.67	0.67	0.67	0.0 (0.0%)	12,875
23 Nov 2007	USD	0.63	0.675	0.63	0.67	0.67	+0.01 (+1.52%)	45,154
22 Nov 2007	USD	0.66	0.66	0.66	0.66	0.66	0.0 (0.0%)	0

Unicorn Response |