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 (%)
Feb 28, 2017 1.460 1.520 1.450 1.520 340,707 +0.09(+6.29%)
Feb 27, 2017 1.480 1.480 1.410 1.430 514,573 -0.02(-1.38%)
Feb 24, 2017 1.510 1.530 1.310 1.450 696,977 -0.18(-11.04%)
Feb 23, 2017 1.700 1.750 1.630 1.630 436,845 -0.06(-3.55%)
Feb 22, 2017 1.560 1.690 1.530 1.690 737,474 +0.16(+10.46%)
Feb 21, 2017 1.570 1.580 1.500 1.530 978,642 +0.13(+9.29%)
Feb 17, 2017 1.400 1.400 1.400 0 +0.09(+6.87%)
Feb 16, 2017 1.300 1.330 1.250 1.310 218,801 +0.02(+1.55%)
Feb 15, 2017 1.350 1.360 1.250 1.290 199,515 -0.06(-4.44%)
Feb 14, 2017 1.370 1.380 1.330 1.350 194,557 -0.02(-1.46%)
Feb 13, 2017 1.380 1.390 1.320 1.370 612,123 +0.04(+3.01%)
Feb 10, 2017 1.230 1.390 1.210 1.330 280,485 +0.10(+8.13%)
Feb 09, 2017 1.190 1.230 1.180 1.230 326,933 +0.05(+4.24%)
Feb 08, 2017 1.170 1.190 1.150 1.180 112,273 +0.01(+0.85%)
Feb 07, 2017 1.150 1.180 1.140 1.170 129,352 +0.02(+1.74%)
Feb 06, 2017 1.180 1.180 1.130 1.150 123,283 -0.01(-0.86%)
Feb 03, 2017 1.160 1.180 1.100 1.160 208,322 -0.01(-0.85%)
Feb 02, 2017 1.180 1.180 1.100 1.170 466,732 +0.01(+0.86%)
Feb 01, 2017 1.180 1.190 1.140 1.160 216,232 -0.02(-1.69%)
Jan 31, 2017 1.200 1.200 1.130 1.180 197,778 +0.00(+0.00%)
Jan 30, 2017 1.210 1.220 1.040 1.180 261,799 -0.04(-3.28%)
Jan 27, 2017 1.210 1.220 1.190 1.220 127,873 +0.01(+0.83%)
Jan 26, 2017 1.200 1.210 1.180 1.210 183,955 +0.03(+2.54%)
Jan 25, 2017 1.210 1.220 1.180 1.180 114,507 -0.03(-2.48%)
Jan 24, 2017 1.220 1.230 1.200 1.210 187,537 +0.00(+0.00%)
Jan 23, 2017 1.230 1.230 1.200 1.210 203,849 +0.00(+0.00%)
Jan 20, 2017 1.240 1.240 1.210 1.210 249,269 -0.04(-3.20%)
Jan 19, 2017 1.250 1.280 1.220 1.250 95,304 +0.00(+0.00%)
Jan 18, 2017 1.250 1.280 1.200 1.250 79,116 -0.02(-1.57%)
Jan 17, 2017 1.300 1.300 1.250 1.270 94,705 +0.01(+0.79%)
Jan 16, 2017 1.310 1.360 1.230 1.260 296,156 -0.05(-3.82%)
Jan 13, 2017 1.310 1.310 1.220 1.310 305,641 +0.01(+0.77%)
Jan 12, 2017 1.390 1.390 1.280 1.300 339,566 -0.09(-6.47%)
Jan 11, 2017 1.400 1.420 1.360 1.390 189,727 +0.01(+0.72%)
Jan 10, 2017 1.310 1.450 1.310 1.380 612,242 +0.19(+15.97%)
Jan 09, 2017 1.250 1.260 1.000 1.190 606,128 -0.07(-5.56%)
Jan 06, 2017 1.250 1.270 1.180 1.260 187,086 +0.01(+0.80%)
Jan 05, 2017 1.340 1.360 1.190 1.250 232,024 -0.08(-6.02%)
Jan 04, 2017 1.380 1.380 1.320 1.330 86,534 -0.05(-3.62%)
Jan 03, 2017 1.380 1.420 1.380 1.380 102,919 +0.00(+0.00%)
Dec 30, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 29, 2016 1.430 1.430 1.380 1.390 121,934 -0.01(-0.71%)
Dec 28, 2016 1.460 1.480 1.400 1.400 118,482 -0.03(-2.10%)
Dec 23, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
Dec 22, 2016 1.400 1.460 1.400 1.420 94,495 -0.03(-2.07%)
Dec 21, 2016 1.450 1.450 1.400 1.450 294,697 +0.05(+3.57%)
Dec 20, 2016 1.500 1.500 1.400 1.400 187,869 -0.07(-4.76%)
Dec 19, 2016 1.410 1.490 1.400 1.470 322,187 +0.09(+6.52%)
Dec 16, 2016 1.370 1.420 1.350 1.380 146,605 +0.02(+1.47%)
Dec 15, 2016 1.390 1.400 1.340 1.360 185,055 -0.04(-2.86%)
Dec 14, 2016 1.480 1.480 1.390 1.400 254,263 -0.05(-3.45%)
Dec 13, 2016 1.540 1.540 1.410 1.450 184,254 -0.08(-5.23%)
Dec 12, 2016 1.580 1.580 1.450 1.530 239,204 -0.02(-1.29%)
Dec 09, 2016 1.610 1.620 1.520 1.550 202,265 -0.05(-3.13%)
Dec 08, 2016 1.680 1.690 1.600 1.600 356,027 -0.07(-4.19%)
Dec 07, 2016 1.700 1.700 1.640 1.670 603,202 +0.04(+2.45%)
Dec 06, 2016 1.690 1.690 1.540 1.630 219,634 -0.01(-0.61%)
Dec 05, 2016 1.700 1.720 1.530 1.640 290,275 -0.03(-1.80%)
Dec 02, 2016 1.670 1.700 1.630 1.670 201,888 +0.04(+2.45%)
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.