Canada Markets open in 7 hrs 5 mins

Marvel Biosciences Corp. (MRVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 10:28AM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20230.10000.10000.10000.10000.1000500
Jan 27, 20230.10000.10000.10000.10000.10004,000
Jan 26, 20230.10000.10000.10000.10000.100027,000
Jan 25, 20230.11000.11000.09500.09500.095033,500
Jan 24, 20230.10500.10500.10500.10500.10507,000
Jan 23, 20230.12500.12500.10500.10500.105035,000
Jan 20, 20230.12000.12500.12000.12500.12505,000
Jan 19, 20230.12500.12500.12000.12000.12003,500
Jan 18, 20230.12000.12000.12000.12000.12004,000
Jan 17, 20230.12500.12500.11000.11500.115022,000
Jan 16, 20230.12500.12500.12500.12500.12502,000
Jan 13, 20230.12500.12500.12500.12500.12502,000
Jan 12, 20230.12500.12500.12500.12500.12503,000
Jan 11, 20230.12500.12500.12000.12000.12006,500
Jan 10, 20230.12500.12500.12500.12500.12504,000
Jan 09, 20230.12500.12500.12000.12500.12504,000
Jan 06, 20230.12500.12500.11500.11500.11506,000
Jan 05, 20230.12500.12500.12500.12500.12502,000
Jan 04, 20230.12500.12500.12000.12000.12007,650
Jan 03, 20230.13000.13000.11500.11500.11506,000
Dec 30, 20220.12500.12500.12500.12500.125012,500
Dec 29, 20220.12500.12500.12500.12500.12507,000
Dec 28, 20220.11500.12500.11500.12000.120041,000
Dec 23, 20220.13500.13500.11500.12500.125066,000
Dec 22, 20220.13500.13500.12500.12500.125019,500
Dec 21, 20220.13500.13500.13500.13500.13501,500
Dec 20, 20220.13500.13500.13500.13500.13509,000
Dec 19, 20220.14500.14500.13500.13500.13506,500
Dec 16, 20220.14500.14500.14500.14500.14503,000
Dec 15, 20220.14500.14500.14000.14000.140011,500
Dec 14, 20220.14000.14000.14000.14000.14003,000
Dec 13, 20220.14500.14500.14500.14500.14508,000
Dec 12, 20220.14500.14500.14500.14500.14502,000
Dec 09, 20220.14500.14500.14500.14500.14508,000
Dec 08, 20220.15000.15000.15000.15000.150016,000
Dec 07, 20220.14000.15000.14000.15000.150031,500
Dec 06, 20220.13500.14000.13500.14000.140022,500
Dec 05, 20220.15000.15000.14000.14000.140020,390
Dec 02, 20220.14000.14500.14000.14500.145013,000
Dec 01, 20220.14000.14000.14000.14000.14006,501
Nov 30, 20220.14000.14000.14000.14000.1400-
Nov 29, 20220.14500.14500.14000.14000.14005,000
Nov 28, 20220.14500.14500.14500.14500.14502,500
Nov 25, 20220.14500.14500.14500.14500.14507,200
Nov 24, 20220.15000.15000.14000.14000.140081,000
Nov 23, 20220.16000.16000.15000.15000.150031,000
Nov 22, 20220.17000.17000.16500.16500.165046,100
Nov 21, 20220.16000.16000.15500.16000.160021,500
Nov 18, 20220.12500.15000.12500.15000.1500199,000
Nov 17, 20220.12500.12500.12000.12000.120014,500
Nov 16, 20220.12000.12000.11000.12000.120050,200
Nov 15, 20220.11500.12000.11500.12000.120026,000
Nov 14, 20220.12000.12000.11500.11500.115018,000
Nov 11, 20220.11000.11500.11000.11500.115035,500
Nov 10, 20220.11500.11500.11500.11500.1150-
Nov 09, 20220.11500.11500.11500.11500.11501,500
Nov 08, 20220.12000.12000.12000.12000.12002,500
Nov 07, 20220.11000.12000.11000.12000.1200114,000
Nov 04, 20220.11000.11000.10000.10000.100012,500
Nov 03, 20220.11000.11000.11000.11000.11005,000
Nov 02, 20220.11000.11000.10000.11000.110035,500
Nov 01, 20220.11000.11000.10500.10500.105024,500
Oct 31, 20220.11500.11500.11500.11500.1150-
Oct 28, 20220.11500.11500.11500.11500.1150-
Oct 27, 20220.11500.11500.11500.11500.1150-
Oct 26, 20220.11500.11500.11500.11500.1150-
Oct 25, 20220.10000.11500.10000.11500.11509,535
Oct 24, 20220.10000.10000.10000.10000.10001,000
Oct 21, 20220.10000.10000.10000.10000.10001,000
Oct 20, 20220.10000.10000.10000.10000.10003,000
Oct 19, 20220.10000.10000.10000.10000.100010,000
Oct 18, 20220.10000.10000.10000.10000.10002,500
Oct 17, 20220.10000.10000.10000.10000.100015,000
Oct 14, 20220.10000.10000.10000.10000.100010,000
Oct 13, 20220.10000.10000.10000.10000.10001,500
Oct 12, 20220.08000.08000.08000.08000.0800-
Oct 11, 20220.10000.13000.07500.08000.080059,600
Oct 07, 20220.15000.15000.15000.15000.1500-
Oct 06, 20220.15000.15000.15000.15000.1500-
Oct 05, 20220.15000.15000.15000.15000.15002,300
Oct 04, 20220.12000.15000.12000.15000.150012,000
Oct 03, 20220.12000.12000.12000.12000.1200-
Sept 30, 20220.12000.12000.12000.12000.120030,000
Sept 29, 20220.11000.12000.11000.12000.120025,021
Sept 28, 20220.09000.12000.09000.12000.120016,500
Sept 27, 20220.09000.09000.08000.08000.080014,055
Sept 26, 20220.07500.07500.07500.07500.07509,500
Sept 23, 20220.08000.08000.08000.08000.0800-
Sept 22, 20220.08000.08000.08000.08000.0800-
Sept 21, 20220.08000.08000.08000.08000.08006,000
Sept 20, 20220.09000.09000.09000.09000.09001,000
Sept 19, 20220.08000.08000.08000.08000.0800-
Sept 16, 20220.08000.08000.08000.08000.0800-
Sept 15, 20220.08000.08000.08000.08000.08006,000
Sept 14, 20220.08500.08500.08500.08500.0850-
Sept 13, 20220.08500.08500.08500.08500.08501,000
Sept 12, 20220.10000.10000.10000.10000.1000-
Sept 09, 20220.10000.10000.10000.10000.1000-
Sept 08, 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...