MMTIF | Micromem Tech | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Micromem Tech (MMTIF)

OTC

$0.02+$0.0006 (+2.86%)

Price as of Nov 12, 2026

$15.6M
Market Cap
-17.86%
1-Year Change
Semiconductors
Industry

1 Month
+99.13%

Low Price$0.01

High Price$0.03
3 Months
+39.39%

Low Price$0.01

High Price$0.03
1 Year
-17.86%

Low Price$0.01

High Price$0.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.03	0.03	0.02	0.02	+2.86%	61,054
11/11/2026	0.02	0.02	0.02	0.02	-3.20%	63,699
11/10/2026	0.03	0.03	0.02	0.02	-11.15%	95,900
11/09/2026	0.03	0.03	0.02	0.03	+8.79%	3,214,763
11/06/2026	0.03	0.03	0.02	0.02	+8.74%	164,781
11/05/2026	0.03	0.03	0.02	0.02	-21.50%	356,052
11/04/2026	0.03	0.03	0.02	0.03	+3.70%	1,335,168
11/03/2026	0.03	0.03	0.02	0.03	+12.50%	1,146,882
11/02/2026	0.02	0.03	0.02	0.02	+0.84%	253,665
10/30/2026	0.03	0.03	0.02	0.02	+10.70%	483,373
10/29/2026	0.02	0.03	0.02	0.02	-4.87%	1,770,539
10/28/2026	0.02	0.03	0.02	0.02	-7.94%	2,142,532
10/27/2026	0.02	0.03	0.02	0.02	+72.89%	3,027,117
10/26/2026	0.01	0.02	0.01	0.01	+10.08%	669,873
10/23/2026	0.01	0.01	0.010	0.01	+19.44%	2,299,227
10/22/2026	0.010	0.01	0.010	0.01	+4.85%	2,345,868
10/21/2026	0.01	0.01	0.009	0.01	+0.59%	385,548
10/20/2026	0.009	0.01	0.009	0.01	-6.91%	3,996,367
10/19/2026	0.01	0.01	0.01	0.01	-4.68%	709,376
10/16/2026	0.01	0.01	0.01	0.01	+4.91%	4,119,002
10/15/2026	0.01	0.01	0.01	0.01	-11.29%	1,128,086
10/14/2026	0.01	0.01	0.01	0.01	-3.88%	5,814,763
10/13/2026	0.01	0.01	0.01	0.01	+11.69%	4,183,584
10/12/2026	0.01	0.01	0.01	0.01	-3.35%	5,882
10/09/2026	0.01	0.01	0.01	0.01	-7.36%	146,616
10/08/2026	0.01	0.01	0.01	0.01	-0.77%	100,500
10/07/2026	0.01	0.01	0.01	0.01	+7.44%	123,885
10/06/2026	0.01	0.01	0.01	0.01	+14.15%	419,000
10/05/2026	0.01	0.01	0.01	0.01	-16.54%	20,015
10/02/2026	0.01	0.01	0.01	0.01	+27.00%	438,168
10/01/2026	0.01	0.01	0.01	0.01	-4.76%	740,896
09/30/2026	0.01	0.01	0.010	0.01	+1.94%	3,043,689
09/29/2026	0.01	0.01	0.010	0.01	+3.00%	2,522,990
09/28/2026	0.01	0.01	0.01	0.01	-11.03%	3,869,916
09/25/2026	0.01	0.01	0.01	0.01	-10.08%	2,962,174
09/24/2026	0.01	0.01	0.01	0.01	+1.63%	2,063,279
09/23/2026	0.01	0.01	0.01	0.01	-5.38%	947,780
09/22/2026	0.02	0.02	0.01	0.01	-21.21%	1,397,890
09/21/2026	0.02	0.02	0.02	0.02	-16.24%	646,264
09/18/2026	0.02	0.02	0.02	0.02	+9.44%	697,503
09/17/2026	0.01	0.02	0.01	0.02	+11.94%	1,166,613
09/16/2026	0.02	0.02	0.01	0.02	+9.39%	516,024
09/15/2026	0.01	0.02	0.01	0.01	+14.84%	1,590,010
09/14/2026	0.01	0.01	0.01	0.01	+16.36%	1,049,900
09/11/2026	0.01	0.01	0.01	0.01	-8.79%	332,951
09/10/2026	0.01	0.01	0.01	0.01	+0.50%	178,292
09/09/2026	0.01	0.01	0.01	0.01	+8.11%	134,584
09/08/2026	0.01	0.01	0.01	0.01	-23.13%	451,882
09/04/2026	0.01	0.01	0.01	0.01	+11.94%	907,218
09/03/2026	0.01	0.01	0.01	0.01	+21.70%	948,389
09/02/2026	0.01	0.01	0.01	0.01	-7.02%	144,181
09/01/2026	0.01	0.01	0.008	0.01	+5.36%	1,571,827
08/31/2026	0.01	0.01	0.01	0.01	+2.08%	19,980
08/28/2026	0.01	0.01	0.01	0.01	+2.32%	2,342,085
08/27/2026	0.01	0.01	0.01	0.01	-9.91%	1,813,643
08/26/2026	0.01	0.01	0.01	0.01	0.00%	24,800
08/25/2026	0.01	0.01	0.01	0.01	-3.36%	2,295,792
08/24/2026	0.01	0.01	0.01	0.01	+8.18%	156,178
08/21/2026	0.01	0.01	0.01	0.01	-8.33%	354,808
08/20/2026	0.01	0.01	0.01	0.01	-5.51%	1,492,113
08/19/2026	0.01	0.01	0.01	0.01	0.00%	296,790
08/18/2026	0.01	0.01	0.01	0.01	-11.19%	2,394,964
08/17/2026	0.01	0.01	0.01	0.01	+24.89%	5,174,096
08/14/2026	0.01	0.01	0.01	0.01	-13.52%	745,252
08/13/2026	0.01	0.02	0.01	0.01	-19.76%	333,365
08/12/2026	0.02	0.02	0.01	0.02	+2.77%	32,672
08/11/2026	0.02	0.02	0.02	0.02	-2.10%	94,805
08/10/2026	0.02	0.02	0.01	0.02	-5.75%	539,094
08/07/2026	0.02	0.02	0.02	0.02	0.00%	97,700
08/06/2026	0.01	0.02	0.01	0.02	+8.75%	26,651
08/05/2026	0.02	0.02	0.02	0.02	-8.05%	23,657
08/04/2026	0.02	0.02	0.01	0.02	+8.41%	15,000
08/03/2026	0.02	0.02	0.02	0.02	-8.29%	20,000
07/31/2026	0.02	0.02	0.02	0.02	+0.57%	3,425
07/30/2026	0.01	0.02	0.01	0.02	0.00%	312,695
07/29/2026	0.02	0.02	0.02	0.02	-3.87%	7,100
07/28/2026	0.02	0.02	0.02	0.02	+4.62%	42,657
07/27/2026	0.02	0.02	0.02	0.02	-2.04%	90,000
07/24/2026	0.02	0.02	0.02	0.02	-3.50%	465,204
07/23/2026	0.02	0.02	0.02	0.02	+9.25%	20,900
07/22/2026	0.02	0.02	0.02	0.02	-16.25%	100
07/21/2026	0.02	0.02	0.02	0.02	+3.31%	125,225
07/20/2026	0.02	0.02	0.02	0.02	+6.96%	318,644
07/17/2026	0.02	0.02	0.02	0.02	+15.29%	61,573
07/16/2026	0.01	0.02	0.01	0.02	+21.71%	610,960
07/15/2026	0.01	0.01	0.01	0.01	-6.52%	132,231
07/14/2026	0.01	0.02	0.01	0.01	-4.17%	810,453
07/13/2026	0.02	0.02	0.01	0.01	-15.29%	99,170
07/10/2026	0.01	0.02	0.01	0.02	+5.00%	886,779
07/09/2026	0.02	0.02	0.02	0.02	-3.63%	50,198
07/08/2026	0.02	0.02	0.02	0.02	-16.00%	488,293
07/07/2026	0.02	0.02	0.02	0.02	-2.15%	10,400
07/06/2026	0.02	0.02	0.02	0.02	+2.71%	332,467
07/02/2026	0.02	0.02	0.02	0.02	+3.11%	179,700
07/01/2026	0.02	0.02	0.02	0.02	-3.26%	56,780
06/30/2026	0.02	0.02	0.02	0.02	+3.77%	250,000
06/29/2026	0.02	0.02	0.02	0.02	-1.91%	157,271
06/26/2026	0.02	0.02	0.02	0.02	+3.16%	134,250
06/25/2026	0.02	0.02	0.02	0.02	-1.50%	579,374
06/24/2026	0.02	0.02	0.02	0.02	-9.01%	403,598