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
21 Nov 2007	USD	0.67	0.67	0.63	0.66	0.66	0.0 (0.0%)	42,271
20 Nov 2007	USD	0.685	0.685	0.66	0.66	0.66	-0.015 (-2.22%)	16,175
19 Nov 2007	USD	0.675	0.685	0.675	0.675	0.675	0.0 (0.0%)	79,670
16 Nov 2007	USD	0.67	0.7	0.67	0.675	0.675	-0.015 (-2.17%)	25,486
15 Nov 2007	USD	0.7	0.7	0.68	0.69	0.69	-0.01 (-1.43%)	36,596
14 Nov 2007	USD	0.67	0.7	0.67	0.7	0.7	+0.02 (+2.94%)	27,072
13 Nov 2007	USD	0.69	0.7	0.67	0.68	0.68	0.0 (0.0%)	29,940
12 Nov 2007	USD	0.69	0.7	0.67	0.68	0.68	+0.03 (+4.62%)	14,435
9 Nov 2007	USD	0.68	0.68	0.63	0.65	0.65	-0.03 (-4.41%)	11,682
8 Nov 2007	USD	0.69	0.71	0.68	0.68	0.68	0.0 (0.0%)	103,050
7 Nov 2007	USD	0.65	0.7	0.63	0.68	0.68	-0.03 (-4.23%)	79,101
6 Nov 2007	USD	0.7	0.715	0.65	0.71	0.71	+0.01 (+1.43%)	55,848
5 Nov 2007	USD	0.55	0.7	0.55	0.7	0.7	+0.1 (+16.67%)	114,600
2 Nov 2007	USD	0.62	0.62	0.6	0.6	0.6	-0.02 (-3.23%)	7,100
1 Nov 2007	USD	0.6	0.63	0.55	0.62	0.62	+0.04 (+6.90%)	49,087
31 Oct 2007	USD	0.58	0.61	0.58	0.58	0.58	0.0 (0.0%)	35,380
30 Oct 2007	USD	0.66	0.66	0.58	0.58	0.58	-0.02 (-3.33%)	5,150
29 Oct 2007	USD	0.56	0.7	0.56	0.6	0.6	+0.035 (+6.19%)	60,595
26 Oct 2007	USD	0.6	0.6	0.56	0.565	0.565	-0.035 (-5.83%)	31,720
25 Oct 2007	USD	0.63	0.63	0.6	0.6	0.6	-0.03 (-4.76%)	11,000
24 Oct 2007	USD	0.61	0.63	0.6	0.63	0.63	+0.02 (+3.28%)	33,478
23 Oct 2007	USD	0.62	0.62	0.6	0.61	0.61	-0.01 (-1.61%)	29,615
22 Oct 2007	USD	0.59	0.63	0.59	0.62	0.62	+0.01 (+1.64%)	38,800
19 Oct 2007	USD	0.6	0.65	0.59	0.61	0.61	+0.01 (+1.67%)	46,816
18 Oct 2007	USD	0.605	0.615	0.6	0.6	0.6	0.0 (0.0%)	24,105
17 Oct 2007	USD	0.62	0.62	0.59	0.6	0.6	-0.015 (-2.44%)	51,105
16 Oct 2007	USD	0.58	0.62	0.58	0.615	0.615	+0.035 (+6.03%)	86,725
15 Oct 2007	USD	0.65	0.65	0.57	0.58	0.58	+0.02 (+3.57%)	98,005
12 Oct 2007	USD	0.56	0.6	0.56	0.56	0.56	-0.04 (-6.67%)	1,025
11 Oct 2007	USD	0.58	0.6	0.55	0.6	0.6	+0.02 (+3.45%)	15,550

Unicorn Response |