Marvel Discovery Corp. (MARV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 12:29PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,105
Apr 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,280,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	395,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	222,100
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,210,400
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	233,000
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	387,001
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,101
Apr 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,179,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,500
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,905
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	88,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	74,500
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	216,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	653,644
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	62,514
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,044
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,200
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,300
Mar 06, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	911,500
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 04, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	306,154
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	127,712
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Feb 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	248,248
Feb 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	54,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	204,900
Feb 02, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	110,500
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 31, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	1,002,000
Jan 30, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	424,923
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	97,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,600
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	373,000
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	84,000
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,245
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	153,150
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	161,000
Jan 16, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	692,500
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,205
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Dec 29, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	531,002
Dec 28, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	129,900
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	76,000
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	171,750
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	24,100
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	83,800
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	520,000
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	99,822
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	154,000
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	34,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	141,560
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	174,000
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7262+0.0001(+0.01%)

CRUDE OIL80.91-1.02(-1.24%)

Bitcoin CAD78,460.43-7,342.54(-8.56%)

Marvel Discovery Corp. (MARV.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7262
+0.0001(+0.01%)

CRUDE OIL
80.91
-1.02(-1.24%)

Bitcoin CAD
78,460.43
-7,342.54(-8.56%)