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 (%)
Apr 29, 2016 0.2000 0.2000 0.2000 0.2000 4,286 +0.00(+0.00%)
Apr 27, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 26, 2016 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-6.67%)
Apr 25, 2016 0.2000 0.2250 0.1800 0.2250 13,000 +0.01(+2.27%)
Apr 22, 2016 0.2200 0.2200 0.2200 0.2200 2,050 -0.01(-2.22%)
Apr 21, 2016 0.2100 0.2250 0.2100 0.2250 3,500 +0.02(+7.14%)
Apr 18, 2016 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Apr 15, 2016 0.2300 0.2350 0.2300 0.2350 7,500 +0.00(+2.17%)
Apr 14, 2016 0.1700 0.2300 0.1700 0.2300 30,000 +0.02(+9.52%)
Apr 13, 2016 0.2000 0.2100 0.2000 0.2100 2,630 +0.01(+5.00%)
Apr 12, 2016 0.1900 0.2000 0.1700 0.2000 153,000 -0.00(-2.44%)
Apr 11, 2016 0.2100 0.2100 0.2050 0.2050 9,500 -0.02(-6.82%)
Apr 08, 2016 0.2000 0.2200 0.1850 0.2200 55,000 -0.02(-8.33%)
Apr 07, 2016 0.2400 0.2400 0.2400 0.2400 3,200 +0.04(+17.07%)
Apr 06, 2016 0.2500 0.2500 0.2050 0.2050 21,424 -0.03(-10.87%)
Apr 05, 2016 0.2500 0.2500 0.2100 0.2300 63,450 +0.00(+0.00%)
Apr 04, 2016 0.2050 0.2300 0.2000 0.2300 102,000 +0.02(+9.52%)
Apr 01, 2016 0.2100 0.2100 0.2100 0.2100 50,000 -0.04(-16.00%)
Mar 31, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 30, 2016 0.2600 0.2700 0.2000 0.2500 78,307 -0.01(-3.85%)
Mar 29, 2016 0.2200 0.2600 0.2000 0.2600 17,000 +0.02(+6.12%)
Mar 24, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 23, 2016 0.2500 0.2500 0.2500 0.2500 18,637 +0.00(+0.00%)
Mar 22, 2016 0.2500 0.2500 0.2500 0.2500 4,100 +0.00(+0.00%)
Mar 21, 2016 0.2300 0.2500 0.2000 0.2500 81,000 +0.01(+2.04%)
Mar 17, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 16, 2016 0.2000 0.2500 0.2000 0.2500 33,000 +0.00(+0.00%)
Mar 15, 2016 0.2100 0.2500 0.2000 0.2500 92,000 -0.03(-10.71%)
Mar 14, 2016 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Mar 11, 2016 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Mar 10, 2016 0.2800 0.2800 0.2800 0.2800 3,900 +0.00(+0.00%)
Mar 09, 2016 0.2800 0.2800 0.2800 0.2800 4,550 +0.03(+12.00%)
Mar 08, 2016 0.2350 0.2500 0.2350 0.2500 16,400 +0.03(+13.64%)
Mar 07, 2016 0.2000 0.2200 0.2000 0.2200 28,500 +0.02(+10.00%)
Mar 04, 2016 0.2000 0.2350 0.2000 58,000 -0.03(-14.89%)
Mar 01, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Feb 29, 2016 0.1900 0.2350 0.1500 0.2200 54,000 +0.05(+29.41%)
Feb 26, 2016 0.2000 0.2450 0.1700 0.1700 42,000 -0.03(-15.00%)
Feb 23, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 22, 2016 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Feb 19, 2016 0.2200 0.2200 0.2200 0.2200 46,243 +0.02(+10.00%)
Feb 18, 2016 0.2000 0.2000 0.2000 0.2000 30,710 -0.04(-16.67%)
Feb 17, 2016 0.2400 0.2400 0.2400 0.2400 10,300 +0.02(+9.09%)
Feb 16, 2016 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+4.76%)
Feb 12, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 11, 2016 0.2100 0.2100 0.2100 0.2100 10,000 -0.04(-16.00%)
Feb 08, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 05, 2016 0.2500 0.2650 0.2000 0.2500 135,000 +0.01(+4.17%)
Feb 04, 2016 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-2.04%)
Feb 03, 2016 0.2400 0.2500 0.2400 0.2450 120,000 -0.01(-2.00%)
Feb 02, 2016 0.2450 0.2500 0.2000 0.2500 13,000 -0.03(-9.09%)
Feb 01, 2016 0.2750 0.2750 0.2300 0.2750 9,400 -0.01(-1.79%)
Jan 29, 2016 0.2900 0.2900 0.2100 0.2800 49,956 -0.02(-6.67%)
Jan 26, 2016 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Jan 25, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.10(-33.33%)
Jan 22, 2016 0.2900 0.3000 0.2500 0.3000 65,500 +0.00(+0.00%)
Jan 21, 2016 0.2400 0.3000 0.2400 0.3000 145,400 +0.08(+36.36%)
Jan 20, 2016 0.3000 0.3000 0.2200 0.2200 48,000 -0.10(-31.25%)
Jan 18, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jan 14, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jan 13, 2016 0.3300 0.3300 0.3300 0.3300 16,500 +0.03(+10.00%)
Jan 12, 2016 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jan 11, 2016 0.2600 0.3000 0.2600 0.3000 22,500 +0.04(+15.38%)
Jan 08, 2016 0.3000 0.3000 0.2600 0.2600 3,000 -0.08(-23.53%)
Jan 06, 2016 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Jan 04, 2016 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Dec 31, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 30, 2015 0.2600 0.3400 0.2600 0.3400 2,000 +0.00(+0.00%)
Dec 29, 2015 0.3000 0.3400 0.2800 0.3400 18,000 +0.04(+13.33%)
Dec 24, 2015 0.3000 0.3000 0.3000 0 -0.05(-15.49%)
Dec 21, 2015 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 17, 2015 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 15, 2015 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 08, 2015 0.3650 0.3650 0.3650 6 +0.02(+4.29%)
Dec 07, 2015 0.3500 0.3500 0.3500 0.3500 6,000 -0.02(-5.41%)
Nov 30, 2015 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Nov 27, 2015 0.3300 0.3300 0.3300 0.3300 14,000 +0.00(+0.00%)
Nov 26, 2015 0.3300 0.3300 0.3300 0.3300 1,500 -0.05(-13.16%)
Nov 20, 2015 0.3750 0.3800 0.3750 0.3800 51,000 +0.01(+1.33%)
Nov 19, 2015 0.3750 0.3750 0.3400 0.3750 11,500 -0.01(-1.32%)
Nov 17, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Nov 16, 2015 0.3750 0.3750 0.3750 0.3750 24,030 -0.01(-1.32%)
Nov 13, 2015 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Nov 12, 2015 0.3700 0.3800 0.3700 0.3800 24,000 -0.01(-2.56%)
Nov 10, 2015 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Nov 09, 2015 0.3700 0.3700 0.3550 0.3600 50,500 -0.03(-7.69%)
Nov 06, 2015 0.3950 0.3950 0.3900 0.3900 79,364 +0.02(+5.41%)
Nov 05, 2015 0.3700 0.3700 0.3700 0.3700 5,000 -0.02(-5.13%)
Nov 04, 2015 0.3900 0.3900 0.3900 0.3900 15,000 +0.01(+2.63%)
Nov 03, 2015 0.3800 0.3800 0.3800 0.3800 20,000 -0.02(-3.80%)
Nov 02, 2015 0.3800 0.3950 0.3800 0.3950 10,000 +0.00(+0.00%)
Oct 30, 2015 0.3800 0.3950 0.3800 0.3950 10,000 +0.02(+3.95%)
Oct 29, 2015 0.3800 0.3800 0.3800 0.3800 3,500 -0.04(-9.52%)
Oct 27, 2015 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Oct 26, 2015 0.3900 0.3900 0.3900 0.3900 12,000 -0.01(-1.27%)
Oct 23, 2015 0.3950 0.3950 0.3900 0.3950 84,000 +0.05(+12.86%)
Oct 22, 2015 0.3950 0.3950 0.3500 0.3500 7,500 -0.03(-7.89%)
Oct 21, 2015 0.3800 0.3800 0.3800 0.3800 11,500 -0.02(-5.00%)
Oct 20, 2015 0.3400 0.4000 0.3400 0.4000 12,500 +0.02(+3.90%)
Oct 16, 2015 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Oct 13, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 09, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 08, 2015 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Oct 06, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 05, 2015 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+8.11%)
Oct 02, 2015 0.4000 0.4000 0.3700 0.3700 35,000 -0.03(-7.50%)
Oct 01, 2015 0.3700 0.4000 0.3700 0.4000 2,000 +0.03(+8.11%)
Sep 30, 2015 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Sep 29, 2015 0.3700 0.3700 0.3700 0.3700 8,500 +0.00(+0.00%)
Sep 28, 2015 0.3700 0.3700 0.3600 0.3700 105,000 -0.01(-2.63%)
Sep 25, 2015 0.3500 0.4000 0.3300 0.3800 29,000 +0.01(+2.70%)
Sep 24, 2015 0.3700 0.4000 0.3500 0.3700 33,000 +0.00(+0.00%)
Sep 23, 2015 0.3700 0.3900 0.3700 0.3700 93,000 +0.01(+2.78%)
Sep 22, 2015 0.3700 0.3700 0.3500 0.3600 15,000 +0.02(+5.88%)
Sep 21, 2015 0.3500 0.4000 0.3400 0.3400 13,606 -0.04(-10.53%)
Sep 18, 2015 0.3700 0.3800 0.3700 0.3800 30,000 -0.01(-2.56%)
Sep 17, 2015 0.3700 0.3900 0.3700 0.3900 5,000 -0.01(-2.50%)
Sep 16, 2015 0.3500 0.4000 0.3500 0.4000 114,000 +0.05(+14.29%)
Sep 14, 2015 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Sep 11, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Sep 09, 2015 0.3700 0.3700 0.3700 0 -0.06(-13.95%)
Sep 08, 2015 0.3900 0.4300 0.3750 0.4300 39,500 -0.02(-4.44%)
Sep 03, 2015 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Sep 02, 2015 0.4350 0.4350 0.3800 0.4350 5,500 +0.00(+0.00%)
Sep 01, 2015 0.4000 0.4350 0.4000 0.4350 4,500 -0.02(-3.33%)
Aug 31, 2015 0.4000 0.4500 0.4000 0.4500 10,000 +0.05(+12.50%)
Aug 28, 2015 0.4000 0.4000 0.4000 0.4000 5,000 -0.03(-6.98%)
Aug 27, 2015 0.4400 0.4500 0.4300 0.4300 29,000 -0.02(-4.44%)
Aug 26, 2015 0.4500 0.4500 0.4500 0.4500 1,500 +0.01(+2.27%)
Aug 25, 2015 0.4700 0.4800 0.4000 0.4400 125,500 +0.04(+10.00%)
Aug 24, 2015 0.3500 0.4000 0.3500 0.4000 4,000 +0.05(+14.29%)
Aug 14, 2015 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Aug 12, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 10, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 07, 2015 0.3800 0.3800 0.3800 0.3800 3,000 -0.05(-11.63%)
Aug 04, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jul 31, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 30, 2015 0.4000 0.4900 0.4000 0.4000 129,000 -0.08(-16.67%)
Jul 29, 2015 0.4300 0.4800 0.4300 0.4800 15,500 +0.00(+0.00%)
Jul 28, 2015 0.4100 0.4800 0.4000 0.4800 28,500 +0.03(+6.67%)
Jul 27, 2015 0.3800 0.4500 0.3800 0.4500 47,000 -0.04(-8.16%)
Jul 23, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 22, 2015 0.4000 0.4900 0.4000 0.4900 20,500 -0.05(-9.26%)
Jul 15, 2015 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jul 14, 2015 0.5000 0.5600 0.4500 0.5300 20,000 -0.02(-3.64%)
Jul 13, 2015 0.5100 0.5500 0.5000 0.5500 26,000 +0.01(+1.85%)
Jul 10, 2015 0.5400 0.5400 0.5400 0.5400 36,621 +0.04(+8.00%)
Jul 09, 2015 0.5200 0.5400 0.5000 0.5000 36,000 -0.02(-3.85%)
Jul 08, 2015 0.4500 0.5200 0.4500 0.5200 3,000 +0.02(+4.00%)
Jul 07, 2015 0.5000 0.5000 0.5000 0.5000 1,400 -0.01(-1.96%)
Jul 06, 2015 0.5400 0.5400 0.4500 0.5100 15,000 -0.03(-5.56%)
Jul 03, 2015 0.4700 0.5400 0.4700 0.5400 7,000 +0.02(+3.85%)
Jun 29, 2015 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 26, 2015 0.5500 0.5500 0.5000 0.5400 4,500 -0.01(-1.82%)
Jun 24, 2015 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jun 22, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 19, 2015 0.5700 0.6000 0.5700 0.6000 28,000 +0.03(+5.26%)
Jun 16, 2015 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jun 12, 2015 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 11, 2015 0.5500 0.5500 0.5500 0.5500 5,000 -0.05(-8.33%)
Jun 10, 2015 0.5900 0.6000 0.5900 0.6000 1,500 +0.00(+0.00%)
Jun 09, 2015 0.5800 0.6000 0.5600 0.6000 13,000 -0.03(-4.76%)
Jun 03, 2015 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Jun 02, 2015 0.6300 0.6300 0.5700 0.5700 65,000 -0.03(-5.00%)
Jun 01, 2015 0.6500 0.6500 0.6000 0.6000 21,045 -0.05(-7.69%)
May 28, 2015 0.6500 0.6500 0.6500 0 +0.09(+16.07%)
May 27, 2015 0.6000 0.6000 0.5600 0.5600 5,000 -0.13(-18.84%)
May 26, 2015 0.6900 0.6900 0.6900 0.6900 43,000 +0.09(+15.00%)
May 25, 2015 0.5600 0.6000 0.5600 0.6000 32,000 +0.00(+0.00%)
May 20, 2015 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
May 19, 2015 0.6000 0.6000 0.5600 0.5600 16,000 -0.04(-6.67%)
May 15, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 14, 2015 0.6900 0.6900 0.6000 0.6000 45,500 -0.04(-6.25%)
May 13, 2015 0.7000 0.7000 0.6400 0.6400 9,500 -0.05(-7.25%)
May 12, 2015 0.5800 0.6900 0.5800 0.6900 51,000 +0.11(+18.97%)
May 11, 2015 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
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.