Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Marvel Biosciences Corp. (MRVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950+0.0150 (+8.33%)
At close: 09:30AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20220.19500.19500.19500.19500.1950503
Jan 21, 20220.18000.18000.18000.18000.180019,090
Jan 20, 20220.20000.20000.20000.20000.2000-
Jan 19, 20220.20000.20000.20000.20000.200050,000
Jan 18, 20220.22000.22000.22000.22000.2200-
Jan 17, 20220.18500.22000.18500.22000.22006,000
Jan 14, 20220.20000.20000.20000.20000.200041,000
Jan 13, 20220.21000.22500.20000.20000.200016,001
Jan 12, 20220.18500.21000.18500.21000.21002,500
Jan 11, 20220.19000.21000.19000.21000.21004,503
Jan 10, 20220.23000.23000.20000.21500.21509,000
Jan 07, 20220.22500.22500.22000.22000.22006,100
Jan 06, 20220.24500.24500.24500.24500.2450501
Jan 05, 20220.25000.25000.25000.25000.25005,266
Jan 04, 20220.27000.27000.22500.22500.225012,134
Dec 31, 20210.27000.27000.27000.27000.2700-
Dec 30, 20210.27000.27000.27000.27000.27004,000
Dec 29, 20210.26000.26000.23000.23000.230017,430
Dec 24, 20210.26000.26000.24000.26000.26007,000
Dec 23, 20210.24000.25000.24000.24000.240045,500
Dec 22, 20210.26000.26000.26000.26000.26002,400
Dec 21, 20210.24000.24000.24000.24000.2400-
Dec 20, 20210.24000.24000.24000.24000.2400500
Dec 17, 20210.23000.23000.23000.23000.23004,500
Dec 16, 20210.24500.24500.24000.24000.240051,000
Dec 15, 20210.23000.24500.23000.24500.24509,500
Dec 14, 20210.22500.24000.22500.23000.230058,500
Dec 13, 20210.26500.26500.20500.20500.205059,000
Dec 10, 20210.27000.27000.27000.27000.2700500
Dec 09, 20210.28500.28500.25000.25000.250052,500
Dec 08, 20210.35000.35000.34000.34000.34002,000
Dec 07, 20210.34000.34000.34000.34000.340015,000
Dec 06, 20210.34000.34000.30000.30000.30004,000
Dec 03, 20210.28500.28500.28500.28500.285027,100
Dec 02, 20210.23000.28500.23000.28500.2850123,000
Dec 01, 20210.23000.23000.23000.23000.2300110,000
Nov 30, 20210.28000.28000.24000.24000.24009,000
Nov 29, 20210.23000.23000.23000.23000.2300-
Nov 26, 20210.23000.23000.23000.23000.2300105,500
Nov 25, 20210.26000.27500.26000.26000.260086,000
Nov 24, 20210.23000.23000.23000.23000.230031,500
Nov 23, 20210.25500.25500.23000.23000.230015,000
Nov 22, 20210.26000.26000.26000.26000.2600-
Nov 19, 20210.26000.26000.26000.26000.2600-
Nov 18, 20210.26000.26000.26000.26000.2600-
Nov 17, 20210.26000.26000.26000.26000.2600-
Nov 16, 20210.26000.26000.26000.26000.2600500
Nov 15, 20210.29000.29000.24000.24000.240025,180
Nov 12, 20210.24000.28000.24000.28000.280010,000
Nov 11, 20210.30000.30000.30000.30000.3000-
Nov 10, 20210.30000.30000.30000.30000.300049,100
Nov 09, 20210.26000.27000.26000.27000.270027,500
Nov 08, 20210.26000.26000.26000.26000.2600-
Nov 05, 20210.26000.26000.26000.26000.2600-
Nov 04, 20210.26000.26000.26000.26000.2600-
Nov 03, 20210.26000.26000.26000.26000.26002,200
Nov 02, 20210.21000.26000.20000.26000.2600112,000
Nov 01, 20210.25000.25000.25000.25000.2500-
Oct 29, 20210.25000.25000.25000.25000.2500-
Oct 28, 20210.26000.26000.25000.25000.25008,000
Oct 27, 20210.28000.28000.27000.27000.2700137,500
Oct 26, 20210.25000.27000.25000.26500.265038,500
Oct 25, 20210.23000.25000.23000.25000.250064,500
Oct 22, 20210.23000.23000.23000.23000.230013,000
Oct 21, 20210.23000.23000.23000.23000.230020,025
Oct 20, 20210.25000.25000.25000.25000.2500-
Oct 19, 20210.25000.25000.25000.25000.2500-
Oct 18, 20210.25000.25000.25000.25000.2500-
Oct 15, 20210.23000.25000.23000.25000.25007,500
Oct 14, 20210.23000.23000.23000.23000.23003,120
Oct 13, 20210.20000.20000.20000.20000.20004,000
Oct 12, 20210.20000.20000.20000.20000.2000-
Oct 08, 20210.20000.20000.20000.20000.2000-
Oct 07, 20210.20000.20000.20000.20000.20005,000
Oct 06, 20210.20000.20000.20000.20000.2000-
Oct 05, 20210.20000.20000.20000.20000.2000140,000
Oct 04, 20210.20000.20500.20000.20000.2000916,000
Oct 01, 20210.20500.23000.20000.20000.2000210,500
Sep 30, 20210.20000.21000.20000.20500.2050489,000
Sep 29, 20210.20000.25000.20000.21500.2150184,500
Sep 28, 20210.21000.21000.21000.21000.210016,000
Sep 27, 20210.21000.21000.21000.21000.2100-
Sep 24, 20210.21000.21000.21000.21000.210014,500
Sep 23, 20210.20000.20000.20000.20000.20004,000
Sep 22, 20210.21000.21000.19000.19000.190029,500
Sep 21, 20210.18000.18000.18000.18000.180010,500
Sep 20, 20210.20000.20000.19000.20000.200024,000
Sep 17, 20210.23000.23000.23000.23000.2300-
Sep 16, 20210.23000.23000.23000.23000.23006,500
Sep 15, 20210.21000.21000.21000.21000.2100-
Sep 14, 20210.21000.21000.21000.21000.210010,000
Sep 13, 20210.20000.20000.20000.20000.2000-
Sep 10, 20210.20000.20000.20000.20000.200010,000
Sep 09, 20210.20000.20000.20000.20000.2000-
Sep 08, 20210.21000.21000.20000.20000.200015,000
Sep 07, 20210.25000.25000.25000.25000.2500-
Sep 03, 20210.25000.25000.25000.25000.2500-
Sep 02, 20210.25000.25000.25000.25000.2500-
Sep 01, 20210.25000.25000.25000.25000.2500-
Aug 31, 20210.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement