Canada markets closed

Marvel Biosciences Corp. (MRVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0200 (-21.05%)
At close: 03:37PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20230.09000.09500.07500.07500.075046,000
Nov 27, 20230.09500.09500.09000.09500.0950114,001
Nov 24, 20230.08000.09500.08000.09500.0950134,400
Nov 23, 20230.07000.07500.07000.07500.0750106,000
Nov 22, 20230.06500.06500.06000.06500.065021,000
Nov 21, 20230.06500.07000.06500.06500.065020,000
Nov 20, 20230.07000.07000.07000.07000.0700-
Nov 17, 20230.07000.07000.06500.07000.070040,000
Nov 16, 20230.06500.06500.06500.06500.06505,000
Nov 15, 20230.06500.06500.06500.06500.06505,750
Nov 14, 20230.06000.06500.06000.06500.06506,000
Nov 13, 20230.06500.06500.05500.06000.060041,000
Nov 10, 20230.06500.06500.06000.06000.060070,000
Nov 09, 20230.07000.07000.07000.07000.0700-
Nov 08, 20230.07000.07000.07000.07000.07001,000
Nov 07, 20230.06500.06500.06500.06500.0650-
Nov 06, 20230.06500.06500.06500.06500.06504,390
Nov 03, 20230.07000.07000.07000.07000.07005,000
Nov 02, 20230.07000.07000.07000.07000.070025,000
Nov 01, 20230.07000.07000.07000.07000.070057,000
Oct 31, 20230.07000.07000.07000.07000.07008,000
Oct 30, 20230.07000.07000.07000.07000.070015,000
Oct 27, 20230.07000.07000.07000.07000.0700-
Oct 26, 20230.07000.07000.07000.07000.07004,000
Oct 25, 20230.07000.07000.07000.07000.0700-
Oct 24, 20230.07000.07000.07000.07000.070020,000
Oct 23, 20230.07000.07000.06500.06500.065020,000
Oct 20, 20230.07000.07000.07000.07000.07009,000
Oct 19, 20230.07000.07000.07000.07000.07005,000
Oct 18, 20230.06500.06500.06500.06500.0650202,000
Oct 17, 20230.06500.07000.06500.06500.065018,000
Oct 16, 20230.06500.06500.06000.06000.060048,000
Oct 13, 20230.06500.06500.06500.06500.0650-
Oct 12, 20230.07000.07000.06500.06500.065017,000
Oct 11, 20230.07000.07000.06500.07000.0700305,000
Oct 10, 20230.06500.06500.06500.06500.06501,000
Oct 06, 20230.07000.07000.07000.07000.070013,000
Oct 05, 20230.07000.07000.07000.07000.07009,655
Oct 04, 20230.06500.07000.06500.07000.070014,000
Oct 03, 20230.06500.06500.06000.06500.065028,000
Oct 02, 20230.06500.06500.01000.05500.0550218,000
Sept 29, 20230.07500.07500.07500.07500.0750-
Sept 28, 20230.07500.07500.07500.07500.0750-
Sept 27, 20230.07500.07500.07500.07500.075020,000
Sept 26, 20230.07000.07500.07000.07500.075031,000
Sept 25, 20230.07000.07000.07000.07000.07004,050
Sept 22, 20230.07000.07000.07000.07000.07004,000
Sept 21, 20230.07000.07000.07000.07000.07005,000
Sept 20, 20230.07000.07000.06500.06500.065042,000
Sept 19, 20230.07500.07500.07500.07500.07504,000
Sept 18, 20230.07500.07500.07500.07500.07504,000
Sept 15, 20230.07500.07500.07000.07000.070030,000
Sept 14, 20230.07500.07500.06000.07500.075076,000
Sept 13, 20230.07500.07500.07500.07500.07504,000
Sept 12, 20230.07000.07500.06500.07500.075014,000
Sept 11, 20230.07500.07500.07500.07500.07502,000
Sept 08, 20230.07000.07000.07000.07000.070010,000
Sept 07, 20230.07000.07000.07000.07000.070015,000
Sept 06, 20230.07500.07500.07500.07500.0750-
Sept 05, 20230.07500.07500.07500.07500.0750-
Sept 01, 20230.07500.07500.07500.07500.07505,000
Aug 31, 20230.07500.07500.07000.07000.070018,000
Aug 30, 20230.07000.07000.07000.07000.0700-
Aug 29, 20230.07000.07000.07000.07000.0700-
Aug 28, 20230.07000.07000.07000.07000.070018,000
Aug 25, 20230.07000.07500.07000.07500.075037,000
Aug 24, 20230.07000.07500.07000.07000.070030,000
Aug 23, 20230.07500.07500.07500.07500.075010,000
Aug 22, 20230.08000.08000.08000.08000.08008,000
Aug 21, 20230.08000.08000.07500.07500.075017,000
Aug 18, 20230.08000.08000.08000.08000.080015,000
Aug 17, 20230.08500.08500.08500.08500.08507,000
Aug 16, 20230.08000.08500.08000.08500.0850114,000
Aug 15, 20230.07500.07500.07500.07500.075010,050
Aug 14, 20230.07000.07000.07000.07000.07005,000
Aug 11, 20230.07000.07000.06000.07000.070035,000
Aug 10, 20230.07000.07000.06500.07000.070055,000
Aug 09, 20230.08000.08000.07000.07000.070058,000
Aug 08, 20230.08000.08000.08000.08000.080040,000
Aug 04, 20230.08000.08000.08000.08000.080060,000
Aug 03, 20230.08000.08000.08000.08000.08005,000
Aug 02, 20230.08500.08500.08000.08000.080070,001
Aug 01, 20230.08000.08000.08000.08000.08004,000
Jul 31, 20230.08000.08000.08000.08000.0800141,500
Jul 28, 20230.08000.08000.08000.08000.0800-
Jul 27, 20230.08000.08000.08000.08000.0800-
Jul 26, 20230.08000.08000.08000.08000.0800125,000
Jul 25, 20230.09000.09000.07000.08000.080077,001
Jul 24, 20230.08500.08500.08000.08500.085026,000
Jul 21, 20230.08500.08500.08500.08500.08505,000
Jul 20, 20230.09000.09000.09000.09000.09001,000
Jul 19, 20230.08500.09000.08500.08500.085010,000
Jul 18, 20230.08500.08500.08000.08000.080010,000
Jul 17, 20230.09000.09000.09000.09000.0900-
Jul 14, 20230.09000.09000.09000.09000.09001,000
Jul 13, 20230.09000.09000.09000.09000.09002,000
Jul 12, 20230.09000.09000.09000.09000.0900-
Jul 11, 20230.09000.09000.09000.09000.0900-
Jul 10, 20230.08500.09000.08500.09000.09002,000
Jul 07, 20230.08500.08500.08500.08500.08509,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...