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 (%)
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%)
May 01, 2018 0.6100 0.6300 0.6100 0.6100 80,025 -0.02(-3.17%)
Apr 30, 2018 0.6300 0.6400 0.6200 0.6300 180,265 -0.02(-3.08%)
Apr 27, 2018 0.6300 0.6500 0.6300 0.6500 95,970 +0.00(+0.00%)
Apr 26, 2018 0.6400 0.6500 0.6200 0.6500 231,036 +0.01(+1.56%)
Apr 25, 2018 0.6700 0.6800 0.6400 0.6400 213,306 -0.04(-5.88%)
Apr 24, 2018 0.6900 0.6900 0.6600 0.6800 178,144 +0.00(+0.00%)
Apr 23, 2018 0.7000 0.7000 0.6800 0.6800 418,351 -0.02(-2.86%)
Apr 20, 2018 0.7000 0.7100 0.6900 0.7000 234,848 +0.01(+1.45%)
Apr 19, 2018 0.7100 0.7100 0.6900 0.6900 62,810 -0.02(-2.82%)
Apr 18, 2018 0.7100 0.7200 0.6900 0.7100 362,465 +0.00(+0.00%)
Apr 17, 2018 0.7200 0.7300 0.6900 0.7100 197,215 +0.02(+2.90%)
Apr 16, 2018 0.7300 0.7400 0.6900 0.6900 529,553 -0.03(-4.17%)
Apr 13, 2018 0.7300 0.7500 0.7000 0.7200 497,600 +0.01(+1.41%)
Apr 12, 2018 0.7300 0.7600 0.7100 0.7100 282,271 -0.03(-4.05%)
Apr 11, 2018 0.7500 0.7500 0.7300 0.7400 282,940 +0.01(+1.37%)
Apr 10, 2018 0.7300 0.7700 0.7300 0.7300 484,610 -0.02(-2.67%)
Apr 09, 2018 0.7500 0.7500 0.7300 0.7500 285,641 +0.04(+5.63%)
Apr 06, 2018 0.7200 0.7200 0.6900 0.7100 441,310 +0.01(+1.43%)
Apr 05, 2018 0.6900 0.7000 0.6600 0.7000 300,658 +0.01(+1.45%)
Apr 04, 2018 0.6800 0.6900 0.6500 0.6900 247,148 +0.02(+2.99%)
Apr 03, 2018 0.6900 0.7100 0.6600 0.6700 240,310 +0.00(+0.00%)
Apr 02, 2018 0.7300 0.7500 0.6700 0.6700 127,575 -0.06(-8.22%)
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%)
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.