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 (%)
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%)
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.