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 29, 2017 0.8800 0.9000 0.8600 0.9000 85,093 +0.00(+0.00%)
Sep 28, 2017 0.8900 0.9100 0.8800 0.9000 140,715 +0.01(+1.12%)
Sep 27, 2017 0.8900 0.8900 0.8700 0.8900 80,089 +0.00(+0.00%)
Sep 26, 2017 0.8700 0.9000 0.8700 0.8900 78,259 +0.02(+2.30%)
Sep 25, 2017 0.9000 0.9200 0.8600 0.8700 184,141 -0.04(-4.40%)
Sep 22, 2017 0.9100 0.9200 0.9000 0.9100 196,033 +0.00(+0.00%)
Sep 21, 2017 0.9200 0.9200 0.8900 0.9100 236,949 -0.01(-1.09%)
Sep 20, 2017 0.9200 0.9300 0.9100 0.9200 258,500 +0.01(+1.10%)
Sep 19, 2017 0.9300 0.9500 0.9100 0.9100 254,120 -0.02(-2.15%)
Sep 18, 2017 0.9800 0.9800 0.9200 0.9300 997,462 +0.03(+3.33%)
Sep 15, 2017 0.9100 0.9400 0.9000 0.9000 249,189 -0.03(-3.23%)
Sep 14, 2017 0.9400 0.9400 0.9000 0.9300 123,486 -0.01(-1.06%)
Sep 13, 2017 0.9200 0.9400 0.9000 0.9400 148,403 +0.03(+3.30%)
Sep 12, 2017 0.9400 0.9500 0.9000 0.9100 148,526 -0.02(-2.15%)
Sep 11, 2017 0.9500 0.9700 0.9200 0.9300 261,570 -0.03(-3.12%)
Sep 08, 2017 0.9600 0.9600 0.9300 0.9600 74,729 +0.00(+0.00%)
Sep 07, 2017 0.9700 0.9800 0.9500 0.9600 171,578 -0.02(-2.04%)
Sep 06, 2017 1.000 1.000 0.9500 0.9800 358,108 -0.03(-2.97%)
Sep 05, 2017 1.050 1.050 0.9000 1.010 1,200,938 +0.04(+4.12%)
Sep 01, 2017 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Aug 31, 2017 1.020 1.020 0.9600 0.9600 188,190 -0.09(-8.57%)
Aug 30, 2017 1.020 1.050 0.9800 1.050 101,764 +0.04(+3.96%)
Aug 29, 2017 1.010 1.020 0.9800 1.010 394,520 +0.01(+1.00%)
Aug 28, 2017 1.000 1.020 0.9900 1.000 679,246 +0.00(+0.00%)
Aug 25, 2017 1.040 1.040 0.9900 1.000 238,320 -0.02(-1.96%)
Aug 24, 2017 1.040 1.040 1.000 1.020 190,991 -0.01(-0.97%)
Aug 23, 2017 1.040 1.040 0.9800 1.030 455,358 +0.02(+1.98%)
Aug 22, 2017 1.030 1.070 0.9900 1.010 282,221 -0.11(-9.82%)
Aug 21, 2017 1.080 1.120 1.020 1.120 375,739 +0.04(+3.70%)
Aug 18, 2017 1.060 1.080 1.000 1.080 256,995 +0.05(+4.85%)
Aug 17, 2017 1.110 1.120 1.020 1.030 596,056 -0.04(-3.74%)
Aug 16, 2017 1.100 1.110 1.040 1.070 151,684 -0.03(-2.73%)
Aug 15, 2017 1.090 1.100 1.090 1.100 38,783 +0.00(+0.00%)
Aug 14, 2017 1.130 1.130 1.070 1.100 59,240 +0.01(+0.92%)
Aug 11, 2017 1.070 1.110 1.070 1.090 156,004 -0.04(-3.54%)
Aug 10, 2017 1.140 1.140 1.070 1.130 159,634 -0.01(-0.88%)
Aug 09, 2017 1.170 1.170 1.070 1.140 102,352 -0.01(-0.87%)
Aug 08, 2017 1.140 1.170 1.120 1.150 424,388 +0.05(+4.55%)
Aug 04, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Aug 03, 2017 1.160 1.160 1.060 1.080 276,640 -0.09(-7.69%)
Aug 02, 2017 1.180 1.180 1.150 1.170 174,939 -0.01(-0.85%)
Aug 01, 2017 1.150 1.190 1.120 1.180 136,189 +0.04(+3.51%)
Jul 31, 2017 1.160 1.160 1.140 132,654 -0.02(-1.72%)
Jul 28, 2017 1.150 1.170 1.150 1.160 78,327 -0.01(-0.85%)
Jul 27, 2017 1.180 1.180 1.150 1.170 47,806 -0.02(-1.68%)
Jul 26, 2017 1.180 1.190 1.150 1.190 81,707 +0.03(+2.59%)
Jul 25, 2017 1.210 1.230 1.160 1.160 434,086 -0.01(-0.85%)
Jul 24, 2017 1.140 1.190 1.140 1.170 227,383 +0.03(+2.63%)
Jul 21, 2017 1.120 1.170 1.080 1.140 437,987 +0.06(+5.56%)
Jul 20, 2017 1.080 1.080 1.060 1.080 19,196 +0.00(+0.00%)
Jul 19, 2017 1.090 1.090 1.060 1.080 23,702 -0.01(-0.92%)
Jul 18, 2017 1.060 1.100 1.040 1.090 97,826 +0.03(+2.83%)
Jul 17, 2017 1.060 1.070 1.040 1.060 162,458 +0.03(+2.91%)
Jul 14, 2017 1.100 1.100 1.020 1.030 293,917 -0.06(-5.50%)
Jul 13, 2017 1.090 1.110 1.080 1.090 24,558 +0.01(+0.93%)
Jul 12, 2017 1.090 1.130 1.080 1.080 94,143 -0.01(-0.92%)
Jul 11, 2017 1.100 1.130 1.060 1.090 90,235 -0.01(-0.91%)
Jul 10, 2017 1.100 1.150 1.040 1.100 309,167 -0.03(-2.65%)
Jul 07, 2017 1.180 1.180 1.040 1.130 131,938 -0.05(-4.24%)
Jul 06, 2017 1.240 1.240 1.170 1.180 64,067 -0.08(-6.35%)
Jul 05, 2017 1.310 1.350 1.220 1.260 224,783 -0.09(-6.67%)
Jul 04, 2017 1.320 1.380 1.290 1.350 658,048 +0.12(+9.76%)
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.