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 (%)
Dec 30, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 29, 2016 1.430 1.430 1.380 1.390 121,934 -0.01(-0.71%)
Dec 28, 2016 1.460 1.480 1.400 1.400 118,482 -0.03(-2.10%)
Dec 23, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
Dec 22, 2016 1.400 1.460 1.400 1.420 94,495 -0.03(-2.07%)
Dec 21, 2016 1.450 1.450 1.400 1.450 294,697 +0.05(+3.57%)
Dec 20, 2016 1.500 1.500 1.400 1.400 187,869 -0.07(-4.76%)
Dec 19, 2016 1.410 1.490 1.400 1.470 322,187 +0.09(+6.52%)
Dec 16, 2016 1.370 1.420 1.350 1.380 146,605 +0.02(+1.47%)
Dec 15, 2016 1.390 1.400 1.340 1.360 185,055 -0.04(-2.86%)
Dec 14, 2016 1.480 1.480 1.390 1.400 254,263 -0.05(-3.45%)
Dec 13, 2016 1.540 1.540 1.410 1.450 184,254 -0.08(-5.23%)
Dec 12, 2016 1.580 1.580 1.450 1.530 239,204 -0.02(-1.29%)
Dec 09, 2016 1.610 1.620 1.520 1.550 202,265 -0.05(-3.13%)
Dec 08, 2016 1.680 1.690 1.600 1.600 356,027 -0.07(-4.19%)
Dec 07, 2016 1.700 1.700 1.640 1.670 603,202 +0.04(+2.45%)
Dec 06, 2016 1.690 1.690 1.540 1.630 219,634 -0.01(-0.61%)
Dec 05, 2016 1.700 1.720 1.530 1.640 290,275 -0.03(-1.80%)
Dec 02, 2016 1.670 1.700 1.630 1.670 201,888 +0.04(+2.45%)
Dec 01, 2016 1.770 1.770 1.590 1.630 306,574 -0.15(-8.43%)
Nov 30, 2016 1.790 1.800 1.670 1.780 700,176 -0.01(-0.56%)
Nov 29, 2016 1.700 1.790 1.650 1.790 3,605,803 +0.24(+15.48%)
Nov 28, 2016 1.550 1.560 1.450 1.550 606,783 +0.11(+7.64%)
Nov 25, 2016 1.510 1.510 1.390 1.440 538,973 +0.02(+1.41%)
Nov 24, 2016 1.500 1.670 1.400 1.420 1,213,519 +0.00(+0.00%)
Nov 23, 2016 1.440 1.440 1.310 1.420 1,708,347 -0.05(-3.40%)
Nov 22, 2016 1.500 1.640 1.410 1.470 6,569,752 +0.09(+6.52%)
Nov 21, 2016 1.380 1.480 1.260 1.380 1,213,553 -0.35(-20.23%)
Nov 18, 2016 1.860 1.900 1.650 1.730 549,206 -0.12(-6.49%)
Nov 17, 2016 2.170 2.170 1.870 1.850 1,204,020 -0.34(-15.53%)
Nov 16, 2016 2.300 2.500 2.100 2.190 1,793,600 +0.21(+10.61%)
Nov 15, 2016 1.870 2.020 1.860 1.980 562,256 +0.13(+7.03%)
Nov 14, 2016 1.790 1.900 1.710 1.850 454,657 +0.20(+12.12%)
Nov 11, 2016 1.620 1.650 1.520 1.650 235,105 +0.03(+1.85%)
Nov 10, 2016 1.680 1.790 1.530 1.620 592,200 +0.23(+16.55%)
Nov 09, 2016 1.000 1.390 1.000 1.390 895,677 +0.46(+49.46%)
Nov 08, 2016 0.9400 0.9400 0.9200 0.9300 157,713 -0.01(-1.06%)
Nov 07, 2016 0.9500 0.9500 0.9400 0.9400 189,320 +0.00(+0.00%)
Nov 04, 2016 0.9600 0.9600 0.9000 0.9400 150,558 -0.02(-2.08%)
Nov 03, 2016 0.9600 0.9600 0.9300 0.9600 153,970 +0.04(+4.35%)
Nov 02, 2016 0.9800 1.000 0.9200 0.9200 529,006 -0.01(-1.08%)
Nov 01, 2016 0.9200 0.9600 0.9000 0.9300 364,228 +0.03(+3.33%)
Oct 31, 2016 0.8800 0.9000 0.8700 0.9000 250,280 +0.02(+2.27%)
Oct 28, 2016 0.8900 0.9000 0.8300 0.8800 215,423 -0.01(-1.12%)
Oct 27, 2016 0.8000 0.9300 0.8000 0.8900 361,885 +0.10(+12.66%)
Oct 26, 2016 0.7700 0.7900 0.7500 0.7900 113,556 +0.02(+2.60%)
Oct 25, 2016 0.7500 0.8000 0.7300 0.7700 166,650 +0.02(+2.67%)
Oct 24, 2016 0.7300 0.7500 0.7300 0.7500 57,840 +0.04(+5.63%)
Oct 21, 2016 0.7500 0.7500 0.7100 0.7100 125,184 -0.04(-5.33%)
Oct 20, 2016 0.7500 0.7700 0.7400 0.7500 62,834 -0.03(-3.85%)
Oct 19, 2016 0.7600 0.7800 0.7400 0.7800 44,011 +0.02(+2.63%)
Oct 18, 2016 0.7800 0.7900 0.7500 0.7600 57,139 +0.00(+0.00%)
Oct 17, 2016 0.7400 0.7800 0.7400 0.7600 80,596 +0.00(+0.00%)
Oct 14, 2016 0.7900 0.8000 0.7500 0.7600 102,580 -0.03(-3.80%)
Oct 13, 2016 0.7400 0.7900 0.7400 0.7900 154,400 +0.06(+8.22%)
Oct 12, 2016 0.7100 0.7500 0.7100 0.7300 109,447 +0.03(+4.29%)
Oct 11, 2016 0.7100 0.7200 0.7000 0.7000 215,765 +0.00(+0.00%)
Oct 07, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 06, 2016 0.7900 0.7900 0.7200 0.7200 85,325 -0.06(-7.69%)
Oct 05, 2016 0.8000 0.8000 0.7400 0.7800 68,585 -0.02(-2.50%)
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.