Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marapharm Ventures Inc (CSE: MDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.8600 0.8700 0.8400 0.8400 200,846 -0.01(-1.18%)
Jan 30, 2018 0.8700 0.8700 0.8500 0.8500 291,033 +0.00(+0.00%)
Jan 29, 2018 0.8900 0.9000 0.8500 0.8500 487,572 -0.07(-7.61%)
Jan 26, 2018 0.9300 0.9300 0.8400 0.9200 1,412,144 +0.05(+5.75%)
Jan 25, 2018 0.9200 0.9200 0.8600 0.8700 368,761 -0.05(-5.43%)
Jan 24, 2018 0.8800 0.9200 0.8700 0.9200 358,646 +0.02(+2.22%)
Jan 23, 2018 0.8800 0.9000 0.8400 0.9000 585,187 +0.02(+2.27%)
Jan 22, 2018 0.8700 0.8900 0.8700 0.8800 462,604 +0.00(+0.00%)
Jan 19, 2018 0.8700 0.8900 0.8600 0.8800 469,512 -0.01(-1.12%)
Jan 18, 2018 0.8800 0.9000 0.8700 0.8900 363,784 +0.00(+0.00%)
Jan 17, 2018 0.9200 0.9200 0.8800 0.8900 278,934 -0.04(-4.30%)
Jan 16, 2018 0.9400 0.9600 0.9100 0.9300 395,087 +0.00(+0.00%)
Jan 15, 2018 0.9100 0.9700 0.9100 0.9300 347,206 +0.03(+3.33%)
Jan 12, 2018 0.9300 0.9400 0.8600 0.9000 874,329 +0.00(+0.00%)
Jan 11, 2018 0.9700 0.9800 0.9000 0.9000 696,945 -0.07(-7.22%)
Jan 10, 2018 0.9400 0.9700 0.9000 0.9700 482,358 +0.04(+4.30%)
Jan 09, 2018 0.9800 0.9900 0.9200 0.9300 779,476 -0.07(-7.00%)
Jan 08, 2018 0.9700 1.020 0.9600 1.000 1,131,221 +0.04(+4.17%)
Jan 05, 2018 0.9000 0.9600 0.8700 0.9600 1,243,516 +0.04(+4.35%)
Jan 04, 2018 1.070 1.100 0.9000 0.9200 2,088,513 -0.19(-17.12%)
Jan 03, 2018 1.180 1.230 1.060 1.110 2,066,678 -0.04(-3.48%)
Jan 02, 2018 1.100 1.170 1.070 1.150 1,558,965 +0.12(+11.65%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.03(+3.00%)
Dec 28, 2017 1.050 1.100 1.000 1.000 889,524 +0.01(+1.01%)
Dec 27, 2017 0.9600 1.050 0.9500 0.9900 1,266,515 +0.12(+13.79%)
Dec 22, 2017 0.8700 0.8700 0.8700 0 -0.05(-5.43%)
Dec 21, 2017 0.9000 0.9300 0.8200 0.9200 1,341,485 +0.05(+5.75%)
Dec 20, 2017 0.8100 0.8900 0.8000 0.8700 1,298,563 +0.15(+20.83%)
Dec 19, 2017 0.7200 0.7500 0.7100 0.7200 538,740 -0.08(-10.00%)
Dec 18, 2017 0.8200 0.8200 0.7600 0.8000 407,678 -0.04(-4.76%)
Dec 15, 2017 0.8500 0.8700 0.8400 0.8400 262,631 -0.01(-1.18%)
Dec 14, 2017 0.8600 0.8800 0.8400 0.8500 324,640 -0.01(-1.16%)
Dec 13, 2017 0.8800 0.8900 0.8500 0.8600 316,526 +0.01(+1.18%)
Dec 12, 2017 0.8700 0.8900 0.8500 0.8500 506,267 -0.01(-1.16%)
Dec 11, 2017 0.9300 0.9300 0.8500 0.8600 842,340 -0.09(-9.47%)
Dec 08, 2017 0.9000 0.9500 0.8800 0.9500 209,019 +0.03(+3.26%)
Dec 07, 2017 0.9400 0.9400 0.8900 0.9200 195,019 -0.02(-2.13%)
Dec 06, 2017 0.9500 0.9500 0.9000 0.9400 200,705 +0.03(+3.30%)
Dec 05, 2017 0.9300 0.9700 0.9100 0.9100 190,186 -0.05(-5.21%)
Dec 04, 2017 0.9300 0.9600 0.9200 0.9600 144,137 +0.00(+0.00%)
Dec 01, 2017 0.9800 0.9900 0.9500 0.9600 194,346 -0.02(-2.04%)
Nov 30, 2017 0.9600 1.020 0.9500 0.9800 269,045 +0.01(+1.03%)
Nov 29, 2017 1.030 1.080 0.9600 0.9700 383,331 -0.11(-10.19%)
Nov 28, 2017 1.110 1.150 1.010 1.080 822,364 +0.01(+0.93%)
Nov 27, 2017 0.9300 1.090 0.9300 1.070 1,477,168 +0.19(+21.59%)
Nov 24, 2017 0.8900 0.9000 0.8600 0.8800 289,156 -0.03(-3.30%)
Nov 23, 2017 0.8800 0.9100 0.8700 0.9100 271,352 +0.01(+1.11%)
Nov 22, 2017 0.8900 0.9000 0.8700 0.9000 82,872 +0.01(+1.12%)
Nov 21, 2017 0.9000 0.9200 0.8700 0.8900 215,676 +0.00(+0.00%)
Nov 20, 2017 0.9000 0.9200 0.8900 0.8900 117,149 -0.01(-1.11%)
Nov 17, 2017 0.9000 0.9100 0.8900 0.9000 188,348 -0.01(-1.10%)
Nov 16, 2017 0.9200 0.9200 0.8900 0.9100 235,449 +0.00(+0.00%)
Nov 15, 2017 0.9100 0.9300 0.9000 0.9100 384,952 -0.02(-2.15%)
Nov 14, 2017 0.9200 0.9300 0.8600 0.9300 248,574 +0.02(+2.20%)
Nov 13, 2017 0.9200 0.9200 0.8900 0.9100 232,049 -0.01(-1.09%)
Nov 10, 2017 0.9200 0.9300 0.8900 0.9200 157,371 +0.01(+1.10%)
Nov 09, 2017 0.9100 0.9200 0.9000 0.9100 93,299 +0.02(+2.25%)
Nov 08, 2017 0.8900 0.9300 0.8900 0.8900 74,251 -0.02(-2.20%)
Nov 07, 2017 0.9200 0.9200 0.8800 0.9100 334,140 +0.01(+1.11%)
Nov 06, 2017 0.9200 0.9300 0.9000 0.9000 139,129 +0.00(+0.00%)
Nov 03, 2017 0.9000 0.9200 0.9000 0.9000 68,818 -0.01(-1.10%)
Nov 02, 2017 0.9100 0.9300 0.9100 0.9100 61,382 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.