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 (%)
Nov 30, 2016 1.790 1.800 1.670 1.780 700,176 -0.01(-0.56%)
Nov 29, 2016 1.700 1.790 1.650 1.790 3,605,803 +0.24(+15.48%)
Nov 28, 2016 1.550 1.560 1.450 1.550 606,783 +0.11(+7.64%)
Nov 25, 2016 1.510 1.510 1.390 1.440 538,973 +0.02(+1.41%)
Nov 24, 2016 1.500 1.670 1.400 1.420 1,213,519 +0.00(+0.00%)
Nov 23, 2016 1.440 1.440 1.310 1.420 1,708,347 -0.05(-3.40%)
Nov 22, 2016 1.500 1.640 1.410 1.470 6,569,752 +0.09(+6.52%)
Nov 21, 2016 1.380 1.480 1.260 1.380 1,213,553 -0.35(-20.23%)
Nov 18, 2016 1.860 1.900 1.650 1.730 549,206 -0.12(-6.49%)
Nov 17, 2016 2.170 2.170 1.870 1.850 1,204,020 -0.34(-15.53%)
Nov 16, 2016 2.300 2.500 2.100 2.190 1,793,600 +0.21(+10.61%)
Nov 15, 2016 1.870 2.020 1.860 1.980 562,256 +0.13(+7.03%)
Nov 14, 2016 1.790 1.900 1.710 1.850 454,657 +0.20(+12.12%)
Nov 11, 2016 1.620 1.650 1.520 1.650 235,105 +0.03(+1.85%)
Nov 10, 2016 1.680 1.790 1.530 1.620 592,200 +0.23(+16.55%)
Nov 09, 2016 1.000 1.390 1.000 1.390 895,677 +0.46(+49.46%)
Nov 08, 2016 0.9400 0.9400 0.9200 0.9300 157,713 -0.01(-1.06%)
Nov 07, 2016 0.9500 0.9500 0.9400 0.9400 189,320 +0.00(+0.00%)
Nov 04, 2016 0.9600 0.9600 0.9000 0.9400 150,558 -0.02(-2.08%)
Nov 03, 2016 0.9600 0.9600 0.9300 0.9600 153,970 +0.04(+4.35%)
Nov 02, 2016 0.9800 1.000 0.9200 0.9200 529,006 -0.01(-1.08%)
Nov 01, 2016 0.9200 0.9600 0.9000 0.9300 364,228 +0.03(+3.33%)
Oct 31, 2016 0.8800 0.9000 0.8700 0.9000 250,280 +0.02(+2.27%)
Oct 28, 2016 0.8900 0.9000 0.8300 0.8800 215,423 -0.01(-1.12%)
Oct 27, 2016 0.8000 0.9300 0.8000 0.8900 361,885 +0.10(+12.66%)
Oct 26, 2016 0.7700 0.7900 0.7500 0.7900 113,556 +0.02(+2.60%)
Oct 25, 2016 0.7500 0.8000 0.7300 0.7700 166,650 +0.02(+2.67%)
Oct 24, 2016 0.7300 0.7500 0.7300 0.7500 57,840 +0.04(+5.63%)
Oct 21, 2016 0.7500 0.7500 0.7100 0.7100 125,184 -0.04(-5.33%)
Oct 20, 2016 0.7500 0.7700 0.7400 0.7500 62,834 -0.03(-3.85%)
Oct 19, 2016 0.7600 0.7800 0.7400 0.7800 44,011 +0.02(+2.63%)
Oct 18, 2016 0.7800 0.7900 0.7500 0.7600 57,139 +0.00(+0.00%)
Oct 17, 2016 0.7400 0.7800 0.7400 0.7600 80,596 +0.00(+0.00%)
Oct 14, 2016 0.7900 0.8000 0.7500 0.7600 102,580 -0.03(-3.80%)
Oct 13, 2016 0.7400 0.7900 0.7400 0.7900 154,400 +0.06(+8.22%)
Oct 12, 2016 0.7100 0.7500 0.7100 0.7300 109,447 +0.03(+4.29%)
Oct 11, 2016 0.7100 0.7200 0.7000 0.7000 215,765 +0.00(+0.00%)
Oct 07, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 06, 2016 0.7900 0.7900 0.7200 0.7200 85,325 -0.06(-7.69%)
Oct 05, 2016 0.8000 0.8000 0.7400 0.7800 68,585 -0.02(-2.50%)
Oct 04, 2016 0.8100 0.8100 0.7600 0.8000 64,354 +0.00(+0.00%)
Sep 26, 2016 0.7900 0.8500 0.7700 0.8000 236,865 +0.02(+2.56%)
Sep 23, 2016 0.7000 0.8000 0.6800 0.7800 317,885 +0.08(+11.43%)
Sep 22, 2016 0.7500 0.7900 0.6600 0.7000 346,660 -0.05(-6.67%)
Sep 21, 2016 0.6600 0.7500 0.6600 0.7500 308,309 +0.10(+15.38%)
Sep 20, 2016 0.5600 0.6500 0.5600 0.6500 294,365 +0.10(+18.18%)
Sep 19, 2016 0.5000 0.5600 0.5000 0.5500 140,537 +0.05(+10.00%)
Sep 16, 2016 0.5000 0.5100 0.5000 0.5000 74,130 +0.04(+8.70%)
Sep 15, 2016 0.4700 0.5000 0.4600 0.4600 107,000 -0.01(-1.08%)
Sep 14, 2016 0.4500 0.5500 0.4500 0.4650 368,350 +0.03(+5.68%)
Sep 13, 2016 0.4300 0.4400 0.4250 0.4400 52,045 +0.01(+2.33%)
Sep 12, 2016 0.4250 0.4300 0.4100 0.4300 87,475 +0.03(+7.50%)
Sep 09, 2016 0.3900 0.4000 0.3900 0.4000 74,735 +0.01(+2.56%)
Sep 08, 2016 0.3800 0.4000 0.3800 0.3900 8,500 -0.01(-1.27%)
Sep 07, 2016 0.4100 0.4100 0.3900 0.3950 26,500 -0.01(-2.47%)
Sep 06, 2016 0.4000 0.4050 0.3950 0.4050 108,375 +0.01(+1.25%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
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.