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, 2017 1.360 1.370 1.220 1.290 261,556 -0.03(-2.27%)
May 30, 2017 1.310 1.380 1.300 1.320 614,925 +0.04(+3.13%)
May 29, 2017 1.320 1.320 1.240 1.280 558,703 +0.10(+8.47%)
May 26, 2017 1.260 1.260 1.130 1.180 262,577 -0.05(-4.07%)
May 25, 2017 1.220 1.330 1.180 1.230 670,131 +0.14(+12.84%)
May 24, 2017 0.9700 1.100 0.9700 1.090 414,339 +0.18(+19.78%)
May 23, 2017 0.9100 0.9700 0.9000 0.9100 403,692 +0.08(+9.64%)
May 19, 2017 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
May 18, 2017 0.8600 0.8700 0.8300 0.8500 163,040 -0.02(-2.30%)
May 17, 2017 0.8700 0.8800 0.8400 0.8700 31,078 -0.04(-4.40%)
May 16, 2017 0.9000 0.9100 0.8300 0.9100 120,800 +0.01(+1.11%)
May 15, 2017 0.8900 0.9000 0.8800 0.9000 40,381 +0.00(+0.00%)
May 12, 2017 0.9000 0.9300 0.8900 0.9000 94,843 -0.01(-1.10%)
May 11, 2017 0.8800 0.9100 0.8600 0.9100 60,012 -0.01(-1.09%)
May 10, 2017 0.9300 0.9400 0.8900 0.9200 97,666 -0.01(-1.08%)
May 09, 2017 1.010 1.010 0.9000 0.9300 138,421 -0.07(-7.00%)
May 08, 2017 0.9900 1.050 0.9600 1.000 582,498 +0.12(+13.64%)
May 05, 2017 0.8900 0.9000 0.8500 0.8800 92,527 -0.01(-1.12%)
May 04, 2017 0.8800 0.9000 0.8300 0.8900 114,322 +0.02(+2.30%)
May 03, 2017 0.8800 0.8900 0.8500 0.8700 167,523 -0.01(-1.14%)
May 02, 2017 0.8900 0.9100 0.8500 0.8800 168,635 -0.01(-1.12%)
May 01, 2017 0.9500 0.9600 0.8400 0.8900 104,211 -0.06(-6.32%)
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%)
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.