Canada markets closed

Marvel Biosciences Corp. (MRVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 12:32PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.11000.11000.11000.11000.110025,000
Jun 20, 20240.11000.11000.11000.11000.110060,000
Jun 19, 20240.11000.11000.11000.11000.110030,000
Jun 18, 20240.11000.11500.11000.11500.115079,000
Jun 17, 20240.11000.11000.11000.11000.11005,000
Jun 14, 20240.10500.10500.10500.10500.1050-
Jun 13, 20240.11000.11000.10500.10500.105052,500
Jun 12, 20240.11000.11500.10500.11000.110027,000
Jun 11, 20240.11500.11500.11000.11000.110020,000
Jun 10, 20240.11500.11500.11000.11000.110030,500
Jun 07, 20240.11500.11500.11000.11000.110035,000
Jun 06, 20240.11000.11000.10500.10500.105032,000
Jun 05, 20240.11000.11000.10500.10500.105024,000
Jun 04, 20240.10500.11000.10500.11000.110017,000
Jun 03, 20240.11000.11000.11000.11000.11005,000
May 31, 20240.11000.11000.10500.10500.105013,010
May 30, 20240.11000.11000.11000.11000.110033,500
May 29, 20240.11000.11000.10500.11000.110067,000
May 28, 20240.10500.10500.10500.10500.105010,000
May 27, 20240.10000.10500.10000.10500.105071,000
May 24, 20240.10000.10500.10000.10500.1050128,500
May 23, 20240.10000.10500.10000.10500.105065,000
May 22, 20240.10000.10500.10000.10000.1000105,000
May 21, 20240.09500.10000.09500.10000.100078,111
May 17, 20240.06000.09500.06000.09000.0900258,618
May 16, 20240.10500.10500.08500.08500.085077,953
May 15, 20240.12000.12000.09500.10000.1000243,507
May 14, 20240.11500.12000.11500.11500.115035,240
May 13, 20240.14000.14500.11000.11000.1100454,500
May 10, 20240.14500.14500.13500.13500.135036,050
May 09, 20240.15000.15000.14000.14000.140016,000
May 08, 20240.15000.15000.14000.14000.14008,000
May 07, 20240.15000.15000.14500.14500.145018,500
May 06, 20240.15000.15000.14000.15000.150040,500
May 03, 20240.15500.15500.13500.14500.1450122,000
May 02, 20240.15500.15500.15500.15500.155016,000
May 01, 20240.15500.15500.15500.15500.155014,500
Apr 30, 20240.15500.15500.15000.15500.155010,050
Apr 29, 20240.15000.15000.15000.15000.150010,500
Apr 26, 20240.14000.15500.14000.14500.1450158,571
Apr 25, 20240.13500.13500.13500.13500.13504,000
Apr 24, 20240.13500.13500.13500.13500.13506,024
Apr 23, 20240.13500.13500.13500.13500.13505,100
Apr 22, 20240.13500.13500.13500.13500.135010,000
Apr 19, 20240.13500.13500.13000.13500.135092,022
Apr 18, 20240.14000.14000.14000.14000.14005,000
Apr 17, 20240.15500.15500.14000.14000.140024,000
Apr 16, 20240.15500.15500.15500.15500.15505,008
Apr 15, 20240.15000.15000.15000.15000.15006,000
Apr 12, 20240.14500.14500.14500.14500.14502,006
Apr 11, 20240.14000.14000.14000.14000.1400-
Apr 10, 20240.14000.14000.13500.14000.140016,000
Apr 09, 20240.14500.14500.14000.14000.140018,500
Apr 08, 20240.14000.14000.14000.14000.1400-
Apr 05, 20240.14000.14000.14000.14000.1400200,560
Apr 04, 20240.15500.15500.15000.15000.150015,000
Apr 03, 20240.15000.15000.15000.15000.1500-
Apr 02, 20240.15500.15500.15000.15000.150035,000
Apr 01, 20240.16000.16000.15500.16000.160020,348
Mar 28, 20240.16000.16000.15000.15000.150050,000
Mar 27, 20240.16000.16000.15000.15000.1500115,500
Mar 26, 20240.17000.17000.16000.16000.160018,500
Mar 25, 20240.17000.18500.16500.17000.1700186,277
Mar 22, 20240.16000.16500.15500.16500.165024,500
Mar 21, 20240.15000.15500.15000.15000.150030,858
Mar 20, 20240.15500.16000.14000.15000.150084,000
Mar 19, 20240.13500.15500.13500.15500.155039,895
Mar 18, 20240.13500.13500.13000.13000.13001,100
Mar 15, 20240.13000.13000.13000.13000.1300-
Mar 14, 20240.13000.13000.13000.13000.13005,000
Mar 13, 20240.14000.16000.13500.13500.135094,610
Mar 12, 20240.15000.15000.13000.14000.140022,000
Mar 11, 20240.16000.16000.14000.16000.160018,000
Mar 08, 20240.15500.16000.15000.15000.150024,500
Mar 07, 20240.15500.16000.14500.14500.145029,505
Mar 06, 20240.14500.15000.14500.15000.150027,500
Mar 05, 20240.14500.14500.13500.13500.135014,000
Mar 04, 20240.14500.14500.14500.14500.1450659
Mar 01, 20240.14500.14500.14500.14500.14503,000
Feb 29, 20240.16000.16000.14500.14500.145020,000
Feb 28, 20240.14000.15000.14000.15000.1500105,500
Feb 27, 20240.13500.14500.13500.13500.135016,000
Feb 26, 20240.13500.13500.13500.13500.135022,000
Feb 23, 20240.14000.14000.13000.13000.130024,500
Feb 22, 20240.14000.14000.14000.14000.14005,000
Feb 21, 20240.13000.14000.13000.14000.140076,000
Feb 20, 20240.14500.14500.14500.14500.1450-
Feb 16, 20240.14500.14500.14500.14500.1450-
Feb 15, 20240.14500.14500.13000.14500.145092,500
Feb 14, 20240.15000.15000.15000.15000.1500-
Feb 13, 20240.16500.16500.15000.15000.150013,000
Feb 12, 20240.16500.16500.16500.16500.165019,000
Feb 09, 20240.16500.16500.16500.16500.16506,000
Feb 08, 20240.17000.17000.16000.16500.165025,000
Feb 07, 20240.18000.19000.16500.16500.165072,481
Feb 06, 20240.17000.19000.17000.17000.170095,783
Feb 05, 20240.14000.16000.14000.16000.1600375,000
Feb 02, 20240.12000.14500.11000.14000.1400230,000
Feb 01, 20240.11000.13000.11000.12000.1200364,000
Jan 31, 20240.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...