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 (%)
Oct 24, 2018 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2018 0.3300 0.3350 0.2700 0.3300 1,317,121 -0.03(-8.33%)
Oct 22, 2018 0.4100 0.4150 0.3200 0.3600 1,645,706 -0.04(-10.00%)
Oct 19, 2018 0.4000 0.4150 0.3900 0.4000 1,030,400 +0.02(+3.90%)
Oct 18, 2018 0.3850 0.4150 0.3800 0.3850 1,413,569 +0.02(+4.05%)
Oct 17, 2018 0.4100 0.4100 0.3550 0.3700 1,146,303 -0.02(-5.13%)
Oct 16, 2018 0.4300 0.4700 0.3500 0.3900 2,722,450 -0.03(-7.14%)
Oct 15, 2018 0.3500 0.4350 0.3400 0.4200 4,191,817 +0.08(+23.53%)
Oct 12, 2018 0.3400 0.3500 0.2700 0.3400 1,371,800 +0.06(+21.43%)
Oct 11, 2018 0.2950 0.2950 0.2600 0.2800 519,669 -0.01(-3.45%)
Oct 10, 2018 0.3150 0.3200 0.2900 0.2900 527,282 -0.02(-4.92%)
Oct 09, 2018 0.3500 0.3650 0.3000 0.3050 2,423,451 -0.02(-6.15%)
Oct 05, 2018 0.3250 0.3250 0.3250 0 +0.07(+25.00%)
Oct 04, 2018 0.2300 0.2800 0.2300 0.2600 1,818,767 +0.03(+13.04%)
Oct 03, 2018 0.2300 0.2550 0.2250 0.2300 1,154,832 +0.00(+0.00%)
Oct 02, 2018 0.2200 0.2350 0.2100 0.2300 872,317 +0.02(+6.98%)
Oct 01, 2018 0.2100 0.2200 0.2100 0.2150 774,857 +0.01(+4.88%)
Sep 28, 2018 0.2050 0.2200 0.2050 0.2050 582,000 -0.02(-6.82%)
Sep 27, 2018 0.2300 0.2350 0.2150 0.2200 999,937 +0.01(+2.33%)
Sep 26, 2018 0.2100 0.2750 0.2050 0.2150 6,915,784 +0.01(+4.88%)
Sep 25, 2018 0.2050 0.2100 0.2000 0.2050 685,584 +0.00(+0.00%)
Sep 24, 2018 0.1950 0.2100 0.1900 0.2050 1,107,332 +0.00(+2.50%)
Sep 21, 2018 0.2000 0.2150 0.1900 0.2000 835,800 +0.01(+2.56%)
Sep 20, 2018 0.2000 0.2000 0.1900 0.1950 724,905 -0.01(-4.88%)
Sep 19, 2018 0.2000 0.2200 0.2000 0.2050 776,650 -0.01(-2.38%)
Sep 18, 2018 0.2000 0.2100 0.1900 0.2100 685,160 +0.01(+7.69%)
Sep 17, 2018 0.1950 0.2100 0.1900 0.1950 1,324,067 +0.00(+0.00%)
Sep 14, 2018 0.1950 0.2100 0.1800 0.1950 1,643,400 -0.01(-7.14%)
Sep 13, 2018 0.2000 0.2400 0.1950 0.2100 2,862,793 +0.01(+5.00%)
Sep 12, 2018 0.1850 0.2000 0.1850 0.2000 1,171,651 +0.02(+8.11%)
Sep 11, 2018 0.1800 0.1900 0.1700 0.1850 1,431,318 -0.01(-5.13%)
Sep 10, 2018 0.1850 0.1950 0.1800 0.1950 820,133 -0.01(-2.50%)
Sep 07, 2018 0.2000 0.2000 0.1800 0.2000 737,900 +0.00(+0.00%)
Sep 06, 2018 0.2200 0.2200 0.1950 0.2000 547,308 -0.02(-9.09%)
Sep 05, 2018 0.2200 0.2200 0.2150 0.2200 140,034 +0.01(+2.33%)
Sep 04, 2018 0.2200 0.2200 0.2100 0.2150 448,848 -0.02(-6.52%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 30, 2018 0.2150 0.2250 0.2100 0.2250 473,754 -0.01(-2.17%)
Aug 29, 2018 0.2100 0.2300 0.2100 0.2300 676,312 +0.01(+2.22%)
Aug 28, 2018 0.2200 0.2250 0.2050 0.2250 260,571 +0.01(+2.27%)
Aug 27, 2018 0.2250 0.2250 0.2150 0.2200 480,739 +0.00(+0.00%)
Aug 24, 2018 0.2200 0.2350 0.2200 0.2200 410,700 -0.01(-6.38%)
Aug 23, 2018 0.2350 0.2350 0.2300 0.2350 228,465 +0.00(+0.00%)
Aug 22, 2018 0.2500 0.2550 0.2350 0.2350 221,731 -0.02(-7.84%)
Aug 21, 2018 0.2400 0.2550 0.2350 0.2550 775,933 +0.02(+10.87%)
Aug 20, 2018 0.2300 0.2350 0.2200 0.2300 249,290 +0.01(+4.55%)
Aug 17, 2018 0.2200 0.2250 0.2100 0.2200 339,700 +0.00(+0.00%)
Aug 16, 2018 0.1950 0.2200 0.1950 0.2200 357,599 +0.02(+7.32%)
Aug 15, 2018 0.2200 0.2200 0.2000 0.2050 266,512 -0.01(-2.38%)
Aug 14, 2018 0.2100 0.2100 0.2050 0.2100 214,860 +0.01(+5.00%)
Aug 13, 2018 0.1900 0.2200 0.1900 0.2000 1,083,207 +0.01(+5.26%)
Aug 10, 2018 0.1900 0.1950 0.1850 0.1900 295,300 +0.01(+5.56%)
Aug 09, 2018 0.2000 0.2100 0.1750 0.1800 1,735,372 -0.03(-14.29%)
Aug 08, 2018 0.2400 0.2400 0.2100 0.2100 822,377 -0.04(-14.29%)
Aug 07, 2018 0.2450 0.2450 0.2400 0.2450 525,410 +0.01(+2.08%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2500 0.2400 0.2400 82,000 -0.01(-4.00%)
Aug 01, 2018 0.2500 0.2500 0.2450 0.2500 216,191 +0.00(+0.00%)
Jul 31, 2018 0.2450 0.2500 0.2300 0.2500 163,025 +0.01(+2.04%)
Jul 30, 2018 0.2300 0.2450 0.2200 0.2450 228,311 +0.01(+4.26%)
Jul 27, 2018 0.2350 0.2350 0.2200 0.2350 268,600 +0.01(+6.82%)
Jul 26, 2018 0.2300 0.2350 0.2100 0.2200 279,346 -0.01(-2.22%)
Jul 25, 2018 0.2200 0.2250 0.2150 0.2250 163,659 -0.01(-4.26%)
Jul 24, 2018 0.2200 0.2400 0.2100 0.2350 689,769 +0.01(+4.44%)
Jul 23, 2018 0.2250 0.2350 0.2250 0.2250 462,988 -0.01(-2.17%)
Jul 20, 2018 0.2500 0.2500 0.2250 0.2300 340,340 -0.02(-8.00%)
Jul 19, 2018 0.2650 0.2700 0.2500 0.2500 144,012 -0.03(-9.09%)
Jul 18, 2018 0.2600 0.2850 0.2500 0.2750 466,605 +0.00(+0.00%)
Jul 17, 2018 0.2900 0.2900 0.2700 0.2750 380,417 -0.02(-6.78%)
Jul 16, 2018 0.2900 0.2950 0.2700 0.2950 236,856 +0.01(+5.36%)
Jul 13, 2018 0.2900 0.2900 0.2800 0.2800 86,572 -0.01(-3.45%)
Jul 12, 2018 0.2850 0.2900 0.2750 0.2900 106,165 +0.01(+1.75%)
Jul 11, 2018 0.2900 0.2950 0.2750 0.2850 245,283 -0.02(-5.00%)
Jul 10, 2018 0.3050 0.3100 0.2900 0.3000 294,943 -0.01(-1.64%)
Jul 09, 2018 0.3100 0.3100 0.3050 0.3050 533,070 +0.01(+3.39%)
Jul 06, 2018 0.3100 0.3100 0.2850 0.2950 279,681 +0.00(+0.00%)
Jul 05, 2018 0.3200 0.3200 0.2900 0.2950 128,032 -0.02(-4.84%)
Jul 04, 2018 0.3000 0.3100 0.2850 0.3100 206,889 +0.01(+1.64%)
Jul 03, 2018 0.3700 0.3700 0.2700 0.3050 1,617,380 -0.02(-6.15%)
Jun 29, 2018 0.3250 0.3250 0.3250 0 +0.07(+25.00%)
Jun 28, 2018 0.2300 0.2750 0.2300 0.2600 2,000,712 +0.03(+13.04%)
Jun 27, 2018 0.2300 0.2600 0.2250 0.2300 1,973,792 -0.04(-14.81%)
Jun 26, 2018 0.3050 0.3050 0.2550 0.2700 1,366,593 -0.03(-10.00%)
Jun 25, 2018 0.3250 0.3400 0.2950 0.3000 1,636,436 -0.05(-14.29%)
Jun 22, 2018 0.3100 0.3650 0.3050 0.3500 2,600,184 +0.05(+16.67%)
Jun 21, 2018 0.3600 0.3650 0.2800 0.3000 2,710,146 -0.04(-13.04%)
Jun 20, 2018 0.3800 0.3800 0.3400 0.3450 1,123,488 -0.02(-5.48%)
Jun 19, 2018 0.3750 0.4200 0.3600 0.3650 2,145,430 -0.02(-5.19%)
Jun 18, 2018 0.3900 0.3900 0.3700 0.3850 1,228,180 +0.02(+4.05%)
Jun 15, 2018 0.4100 0.3700 0.3700 533,536 -0.04(-9.76%)
Jun 14, 2018 0.4150 0.4200 0.3950 0.4100 745,925 +0.00(+1.23%)
Jun 13, 2018 0.4300 0.4300 0.4000 0.4050 566,903 -0.02(-5.81%)
Jun 12, 2018 0.4200 0.4300 0.4150 0.4300 440,273 +0.01(+2.38%)
Jun 11, 2018 0.4400 0.4400 0.4100 0.4200 490,612 -0.03(-5.62%)
Jun 08, 2018 0.4450 0.4500 0.4300 0.4450 664,007 -0.01(-1.11%)
Jun 07, 2018 0.4700 0.4700 0.4450 0.4500 591,430 -0.02(-4.26%)
Jun 06, 2018 0.4700 0.4850 0.4550 0.4700 916,535 -0.02(-3.09%)
Jun 05, 2018 0.5000 0.5000 0.4700 0.4850 1,151,194 -0.02(-3.00%)
Jun 04, 2018 0.5500 0.5500 0.4800 0.5000 1,257,678 -0.04(-7.41%)
Jun 01, 2018 0.5400 0.5400 0.5000 0.5400 839,804 +0.05(+9.09%)
May 31, 2018 0.5000 0.5100 0.4800 0.4950 555,782 +0.00(+0.00%)
May 30, 2018 0.5500 0.5500 0.4900 0.4950 892,166 -0.04(-6.60%)
May 29, 2018 0.5000 0.5400 0.4700 0.5300 2,644,750 +0.06(+12.77%)
May 28, 2018 0.4750 0.4750 0.4400 0.4700 1,479,487 -0.01(-1.05%)
May 25, 2018 0.5300 0.5300 0.4700 0.4750 1,013,474 -0.05(-8.65%)
May 24, 2018 0.5700 0.5700 0.4900 0.5200 1,688,391 -0.02(-3.70%)
May 23, 2018 0.5800 0.6000 0.5200 0.5400 2,150,437 -0.05(-8.47%)
May 22, 2018 0.6200 0.6900 0.5700 0.5900 2,980,831 +0.05(+9.26%)
May 18, 2018 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
May 17, 2018 0.5900 0.6000 0.5500 0.6000 456,591 +0.00(+0.00%)
May 16, 2018 0.6000 0.6000 0.5600 0.6000 267,999 +0.00(+0.00%)
May 15, 2018 0.6100 0.6100 0.5800 0.6000 447,157 -0.02(-3.23%)
May 14, 2018 0.6400 0.6400 0.6000 0.6200 497,701 +0.01(+1.64%)
May 11, 2018 0.6200 0.6300 0.6100 0.6100 313,524 +0.03(+5.17%)
May 10, 2018 0.6300 0.6300 0.5700 0.5800 148,110 -0.03(-4.92%)
May 09, 2018 0.6100 0.6300 0.6000 0.6100 139,730 +0.00(+0.00%)
May 08, 2018 0.6000 0.6300 0.6000 0.6100 158,266 -0.03(-4.69%)
May 07, 2018 0.6600 0.6600 0.6300 0.6400 87,592 +0.01(+1.59%)
May 04, 2018 0.6400 0.6500 0.6200 0.6300 148,504 +0.00(+0.00%)
May 03, 2018 0.6300 0.6500 0.6200 0.6300 157,831 -0.02(-3.08%)
May 02, 2018 0.6200 0.6500 0.5900 0.6500 260,332 +0.04(+6.56%)
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.