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 28, 2017 0.9500 0.9500 0.9200 0.9500 60,139 +0.02(+2.15%)
Apr 27, 2017 0.8600 0.9600 0.8600 0.9300 135,684 -0.03(-3.12%)
Apr 26, 2017 1.040 1.040 0.8100 0.9600 670,863 -0.10(-9.43%)
Apr 25, 2017 1.110 1.120 1.050 1.060 93,116 -0.05(-4.50%)
Apr 24, 2017 1.110 1.130 1.070 1.110 360,855 +0.02(+1.83%)
Apr 21, 2017 1.120 1.120 1.020 1.090 143,876 -0.03(-2.68%)
Apr 20, 2017 1.140 1.140 1.100 1.120 96,445 +0.01(+0.90%)
Apr 19, 2017 1.080 1.120 1.080 1.110 142,051 -0.01(-0.89%)
Apr 18, 2017 1.140 1.160 1.110 1.120 126,387 -0.02(-1.75%)
Apr 17, 2017 1.130 1.140 1.100 1.140 41,220 +0.00(+0.00%)
Apr 13, 2017 1.140 1.140 1.140 0 +0.02(+1.79%)
Apr 12, 2017 1.060 1.170 1.060 1.120 163,398 +0.07(+6.67%)
Apr 11, 2017 1.120 1.120 1.050 1.050 145,179 -0.08(-7.08%)
Apr 10, 2017 1.160 1.170 1.110 1.130 155,357 -0.02(-1.74%)
Apr 07, 2017 1.100 1.150 1.100 1.150 178,718 +0.02(+1.77%)
Apr 06, 2017 1.150 1.160 1.130 1.130 154,712 +0.00(+0.00%)
Apr 05, 2017 1.100 1.170 1.100 1.130 50,246 -0.02(-1.74%)
Apr 04, 2017 1.190 1.190 1.110 1.150 73,535 -0.04(-3.36%)
Apr 03, 2017 1.200 1.200 1.170 1.190 66,807 +0.05(+4.39%)
Mar 31, 2017 1.170 1.180 1.140 1.140 117,867 -0.01(-0.87%)
Mar 30, 2017 1.190 1.190 1.110 1.150 115,477 -0.05(-4.17%)
Mar 29, 2017 1.190 1.210 1.180 1.200 107,017 +0.00(+0.00%)
Mar 28, 2017 1.200 1.200 1.150 1.200 76,495 -0.01(-0.83%)
Mar 27, 2017 1.200 1.210 1.150 1.210 181,279 +0.03(+2.54%)
Mar 24, 2017 1.170 1.180 1.150 1.180 177,631 +0.02(+1.72%)
Mar 23, 2017 1.140 1.160 1.070 1.160 181,476 +0.02(+1.75%)
Mar 22, 2017 1.160 1.170 1.070 1.140 211,897 -0.01(-0.87%)
Mar 21, 2017 1.130 1.170 1.060 1.150 141,086 +0.00(+0.00%)
Mar 20, 2017 1.190 1.200 1.060 1.150 270,752 -0.06(-4.96%)
Mar 17, 2017 1.200 1.220 1.180 1.210 105,594 +0.00(+0.00%)
Mar 16, 2017 1.230 1.230 1.160 1.210 280,454 -0.01(-0.82%)
Mar 15, 2017 1.310 1.320 1.200 1.220 422,270 -0.06(-4.69%)
Mar 14, 2017 1.340 1.380 1.250 1.280 223,480 -0.11(-7.91%)
Mar 13, 2017 1.350 1.440 1.330 1.390 282,465 +0.06(+4.51%)
Mar 10, 2017 1.290 1.350 1.290 1.330 82,520 +0.04(+3.10%)
Mar 09, 2017 1.320 1.450 1.290 1.290 309,642 -0.01(-0.77%)
Mar 08, 2017 1.360 1.370 1.010 1.300 712,793 -0.09(-6.47%)
Mar 07, 2017 1.520 1.520 1.320 1.390 320,612 -0.10(-6.71%)
Mar 06, 2017 1.460 1.500 1.430 1.490 73,603 +0.02(+1.36%)
Mar 03, 2017 1.430 1.540 1.410 1.470 155,940 +0.00(+0.00%)
Mar 02, 2017 1.530 1.530 1.440 1.470 365,372 -0.05(-3.29%)
Mar 01, 2017 1.520 1.540 1.470 1.520 183,906 +0.00(+0.00%)
Feb 28, 2017 1.460 1.520 1.450 1.520 340,707 +0.09(+6.29%)
Feb 27, 2017 1.480 1.480 1.410 1.430 514,573 -0.02(-1.38%)
Feb 24, 2017 1.510 1.530 1.310 1.450 696,977 -0.18(-11.04%)
Feb 23, 2017 1.700 1.750 1.630 1.630 436,845 -0.06(-3.55%)
Feb 22, 2017 1.560 1.690 1.530 1.690 737,474 +0.16(+10.46%)
Feb 21, 2017 1.570 1.580 1.500 1.530 978,642 +0.13(+9.29%)
Feb 17, 2017 1.400 1.400 1.400 0 +0.09(+6.87%)
Feb 16, 2017 1.300 1.330 1.250 1.310 218,801 +0.02(+1.55%)
Feb 15, 2017 1.350 1.360 1.250 1.290 199,515 -0.06(-4.44%)
Feb 14, 2017 1.370 1.380 1.330 1.350 194,557 -0.02(-1.46%)
Feb 13, 2017 1.380 1.390 1.320 1.370 612,123 +0.04(+3.01%)
Feb 10, 2017 1.230 1.390 1.210 1.330 280,485 +0.10(+8.13%)
Feb 09, 2017 1.190 1.230 1.180 1.230 326,933 +0.05(+4.24%)
Feb 08, 2017 1.170 1.190 1.150 1.180 112,273 +0.01(+0.85%)
Feb 07, 2017 1.150 1.180 1.140 1.170 129,352 +0.02(+1.74%)
Feb 06, 2017 1.180 1.180 1.130 1.150 123,283 -0.01(-0.86%)
Feb 03, 2017 1.160 1.180 1.100 1.160 208,322 -0.01(-0.85%)
Feb 02, 2017 1.180 1.180 1.100 1.170 466,732 +0.01(+0.86%)
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.