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 (%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 28, 2018 0.7300 0.7400 0.6900 0.7300 364,309 +0.04(+5.80%)
Mar 27, 2018 0.7100 0.7200 0.6700 0.6900 201,248 -0.02(-2.82%)
Mar 26, 2018 0.7200 0.7400 0.7000 0.7100 369,267 +0.01(+1.43%)
Mar 23, 2018 0.7200 0.7300 0.6900 0.7000 287,003 +0.01(+1.45%)
Mar 22, 2018 0.7300 0.7300 0.6900 0.6900 230,083 -0.05(-6.76%)
Mar 21, 2018 0.7400 0.7500 0.7100 0.7400 108,545 +0.00(+0.00%)
Mar 20, 2018 0.7500 0.7600 0.7400 0.7400 182,454 -0.02(-2.63%)
Mar 19, 2018 0.7800 0.7800 0.7500 0.7600 137,055 -0.03(-3.80%)
Mar 16, 2018 0.8100 0.8100 0.7600 0.7900 231,477 -0.01(-1.25%)
Mar 15, 2018 0.8000 0.8200 0.7900 0.8000 230,952 +0.03(+3.90%)
Mar 14, 2018 0.7500 0.7700 0.7500 0.7700 50,320 +0.02(+2.67%)
Mar 13, 2018 0.7700 0.7700 0.7500 0.7500 79,023 +0.00(+0.00%)
Mar 12, 2018 0.7900 0.7900 0.7500 0.7500 353,372 -0.04(-5.06%)
Mar 09, 2018 0.8300 0.8300 0.7900 0.7900 159,565 -0.02(-2.47%)
Mar 08, 2018 0.8400 0.8400 0.7900 0.8100 159,166 -0.02(-2.41%)
Mar 07, 2018 0.8100 0.8400 0.7900 0.8300 144,699 +0.01(+1.22%)
Mar 06, 2018 0.7800 0.8400 0.7700 0.8200 504,835 +0.09(+12.33%)
Mar 05, 2018 0.7100 0.7300 0.7100 0.7300 132,214 +0.04(+5.80%)
Mar 02, 2018 0.7000 0.7100 0.6800 0.6900 276,293 -0.02(-2.82%)
Mar 01, 2018 0.7100 0.7200 0.7000 0.7100 172,236 +0.00(+0.00%)
Feb 28, 2018 0.7200 0.7200 0.7000 0.7100 552,793 +0.02(+2.90%)
Feb 27, 2018 0.7400 0.7400 0.6900 0.6900 410,278 -0.04(-5.48%)
Feb 26, 2018 0.7500 0.7600 0.7300 0.7300 216,777 -0.04(-5.19%)
Feb 23, 2018 0.7600 0.7700 0.7500 0.7700 480,321 +0.00(+0.00%)
Feb 22, 2018 0.7600 0.7900 0.7600 0.7700 434,150 +0.01(+1.32%)
Feb 21, 2018 0.7800 0.8100 0.7600 0.7600 91,532 +0.00(+0.00%)
Feb 20, 2018 0.7800 0.7900 0.7600 0.7600 171,610 -0.01(-1.30%)
Feb 16, 2018 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Feb 15, 2018 0.8200 0.8300 0.8000 0.8000 230,442 -0.06(-6.98%)
Feb 14, 2018 0.8400 0.8600 0.7700 0.8600 1,380,212 +0.07(+8.86%)
Feb 13, 2018 0.7800 0.7800 0.7800 0.7900 51,758 -0.01(-1.25%)
Feb 12, 2018 0.8000 0.8000 0.7700 0.8000 207,252 +0.01(+1.27%)
Feb 09, 2018 0.7700 0.7900 0.7400 0.7900 268,738 +0.03(+3.95%)
Feb 08, 2018 0.7900 0.7900 0.7500 0.7600 171,370 +0.00(+0.00%)
Feb 07, 2018 0.8300 0.8400 0.7600 0.7600 555,136 -0.04(-5.00%)
Feb 06, 2018 0.7700 0.8000 0.7600 0.8000 200,608 +0.02(+2.56%)
Feb 05, 2018 0.7500 0.8200 0.7400 0.7800 361,627 -0.04(-4.88%)
Feb 02, 2018 0.8200 0.8300 0.7600 0.8200 250,252 -0.01(-1.20%)
Feb 01, 2018 0.8400 0.8600 0.8200 0.8300 238,504 -0.01(-1.19%)
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%)
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.