Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marapharm Ventures Inc (OP: MRPHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.4150 0.4300 0.3700 0.3858 310,991 +0.01(+1.53%)
May 30, 2018 0.4299 0.4400 0.3800 0.3800 353,402 -0.02(-5.94%)
May 29, 2018 0.3905 0.4350 0.3670 0.4040 1,196,170 +0.04(+9.51%)
May 25, 2018 0.3689 0.3689 0.3689 0 -0.03(-7.78%)
May 24, 2018 0.4400 0.4500 0.3850 0.4000 316,446 -0.01(-2.44%)
May 23, 2018 0.4650 0.4727 0.4080 0.4100 690,698 -0.05(-11.71%)
May 22, 2018 0.4396 0.5500 0.4396 0.4644 1,514,678 +0.02(+3.56%)
May 21, 2018 0.4021 0.4500 0.4021 0.4484 69,466 +0.02(+4.35%)
May 18, 2018 0.4639 0.4639 0.4073 0.4297 58,090 -0.02(-3.53%)
May 17, 2018 0.4589 0.4680 0.4300 0.4454 134,797 -0.03(-5.33%)
May 16, 2018 0.4700 0.4788 0.4431 0.4705 27,727 +0.00(+0.35%)
May 15, 2018 0.4580 0.4826 0.4477 0.4689 96,500 -0.00(-0.66%)
May 14, 2018 0.4900 0.5063 0.4720 0.4720 98,222 -0.01(-2.67%)
May 11, 2018 0.4932 0.4990 0.4800 0.4849 49,591 +0.03(+6.11%)
May 10, 2018 0.4984 0.5000 0.4414 0.4570 30,180 -0.03(-6.79%)
May 09, 2018 0.4690 0.4903 0.4580 0.4903 27,361 +0.02(+4.71%)
May 08, 2018 0.4535 0.4805 0.4535 0.4682 91,369 -0.03(-6.73%)
May 07, 2018 0.5117 0.5117 0.4920 0.5020 33,985 +0.01(+1.89%)
May 04, 2018 0.5115 0.5115 0.4670 0.4927 73,811 +0.02(+4.99%)
May 03, 2018 0.4879 0.5000 0.4693 0.4693 40,760 +0.00(+0.06%)
May 02, 2018 0.4800 0.4947 0.4600 0.4690 88,917 -0.00(-0.85%)
May 01, 2018 0.4870 0.4900 0.4730 0.4730 97,514 -0.02(-4.13%)
Apr 30, 2018 0.4940 0.5000 0.4840 0.4934 48,302 -0.02(-3.24%)
Apr 27, 2018 0.4901 0.5120 0.4900 0.5099 59,942 +0.02(+4.06%)
Apr 26, 2018 0.4975 0.5110 0.4867 0.4900 61,097 -0.01(-2.78%)
Apr 25, 2018 0.5240 0.5300 0.4950 0.5040 108,853 -0.02(-3.08%)
Apr 24, 2018 0.5379 0.5430 0.5200 0.5200 60,869 -0.02(-4.24%)
Apr 23, 2018 0.5627 0.5627 0.5348 0.5430 84,837 -0.01(-2.11%)
Apr 20, 2018 0.5527 0.5639 0.5420 0.5547 74,405 +0.00(+0.84%)
Apr 19, 2018 0.5680 0.5680 0.5500 0.5501 15,797 +0.00(+0.01%)
Apr 18, 2018 0.5675 0.5694 0.5500 0.5500 71,758 -0.03(-4.56%)
Apr 17, 2018 0.5897 0.5897 0.5500 0.5763 131,720 +0.02(+3.84%)
Apr 16, 2018 0.5800 0.5980 0.5540 0.5550 128,723 -0.01(-2.63%)
Apr 13, 2018 0.5940 0.6006 0.5600 0.5700 95,509 +0.00(+0.71%)
Apr 12, 2018 0.5815 0.5942 0.5660 0.5660 58,090 -0.03(-4.71%)
Apr 11, 2018 0.5907 0.5950 0.5752 0.5940 60,622 +0.01(+2.24%)
Apr 10, 2018 0.5900 0.6098 0.5600 0.5810 117,787 -0.01(-0.85%)
Apr 09, 2018 0.5790 0.5980 0.5703 0.5860 117,199 +0.03(+5.97%)
Apr 06, 2018 0.5627 0.5683 0.5363 0.5530 165,659 +0.01(+2.41%)
Apr 05, 2018 0.5254 0.5460 0.5160 0.5400 62,770 +0.01(+1.89%)
Apr 04, 2018 0.5254 0.5430 0.5050 0.5300 51,127 +0.00(+0.39%)
Apr 03, 2018 0.5300 0.5500 0.5102 0.5279 68,832 +0.01(+1.13%)
Apr 02, 2018 0.5700 0.5700 0.5200 0.5220 71,683 -0.05(-8.42%)
Mar 29, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.05%)
Mar 28, 2018 0.5500 0.5701 0.5280 0.5697 107,617 +0.04(+8.51%)
Mar 27, 2018 0.5600 0.5632 0.5209 0.5250 69,701 -0.04(-7.08%)
Mar 26, 2018 0.5740 0.5745 0.5510 0.5650 32,510 +0.03(+6.60%)
Mar 23, 2018 0.5637 0.5740 0.5300 0.5300 69,924 -0.01(-0.93%)
Mar 22, 2018 0.5600 0.5710 0.5300 0.5350 70,605 -0.03(-6.14%)
Mar 21, 2018 0.5700 0.5850 0.5500 0.5700 35,448 +0.00(+0.00%)
Mar 20, 2018 0.5798 0.5898 0.5700 0.5700 52,240 -0.02(-2.90%)
Mar 19, 2018 0.6023 0.6023 0.5724 0.5870 70,083 -0.02(-3.61%)
Mar 16, 2018 0.6074 0.6249 0.5873 0.6090 82,848 -0.00(-0.16%)
Mar 15, 2018 0.6157 0.6200 0.6070 0.6100 70,293 +0.02(+3.39%)
Mar 14, 2018 0.5850 0.5950 0.5800 0.5900 60,750 +0.01(+1.20%)
Mar 13, 2018 0.5965 0.5984 0.5792 0.5830 59,666 -0.01(-1.73%)
Mar 12, 2018 0.6300 0.6300 0.5900 0.5933 134,554 -0.03(-4.31%)
Mar 09, 2018 0.6515 0.6647 0.6190 0.6200 55,605 -0.00(-0.79%)
Mar 08, 2018 0.6690 0.6690 0.6200 0.6249 59,017 -0.01(-0.96%)
Mar 07, 2018 0.6450 0.6500 0.6200 0.6310 93,637 +0.01(+1.77%)
Mar 06, 2018 0.5870 0.6500 0.5870 0.6200 165,722 +0.06(+10.34%)
Mar 05, 2018 0.5550 0.5620 0.5423 0.5619 164,701 +0.02(+4.05%)
Mar 02, 2018 0.5566 0.5566 0.5300 0.5400 134,095 -0.01(-1.10%)
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.