Canada Markets open in 2 hrs 10 mins

Marvel Biosciences Corp. (MRVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 02:10PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
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-
Sept 07, 20220.10000.10000.10000.10000.1000-
Sept 06, 20220.12000.12000.10000.10000.10003,505
Sept 02, 20220.11000.11000.11000.11000.11001,500
Sept 01, 20220.08000.08000.08000.08000.0800-
Aug 31, 20220.08000.08000.08000.08000.0800-
Aug 30, 20220.08000.08000.08000.08000.080018,535
Aug 29, 20220.11500.11500.11500.11500.11501,000
Aug 26, 20220.09500.09500.09500.09500.0950-
Aug 25, 20220.09500.09500.09500.09500.0950-
Aug 24, 20220.09500.09500.09500.09500.0950-
Aug 23, 20220.09500.09500.09500.09500.0950-
Aug 22, 20220.09500.09500.09500.09500.095018,050
Aug 19, 20220.09500.09500.09500.09500.0950-
Aug 18, 20220.09500.09500.09500.09500.09502,004
Aug 17, 20220.10500.10500.10500.10500.1050-
Aug 16, 20220.10500.10500.10500.10500.1050-
Aug 15, 20220.10500.10500.10500.10500.1050-
Aug 12, 20220.10500.10500.10500.10500.1050-
Aug 11, 20220.10500.10500.10500.10500.1050-
Aug 10, 20220.10500.10500.10500.10500.1050-
Aug 09, 20220.10500.10500.10500.10500.1050-
Aug 08, 20220.10500.10500.10500.10500.1050500
Aug 05, 20220.09000.10000.09000.10000.10002,000
Aug 04, 20220.08500.08500.08500.08500.0850-
Aug 03, 20220.08500.08500.08500.08500.0850-
Aug 02, 20220.08500.08500.08500.08500.0850-
Jul 29, 20220.08500.08500.08500.08500.0850-
Jul 28, 20220.08500.08500.08500.08500.0850-
Jul 27, 20220.09500.09500.08500.08500.085039,512
Jul 26, 20220.09500.09500.09500.09500.0950-
Jul 25, 20220.09500.09500.09500.09500.0950-
Jul 22, 20220.09500.09500.09500.09500.09501,000
Jul 21, 20220.09500.09500.09500.09500.0950-
Jul 20, 20220.09500.09500.09500.09500.0950-
Jul 19, 20220.09500.09500.09500.09500.0950-
Jul 18, 20220.09500.09500.09500.09500.09502,500
Jul 15, 20220.09500.09500.09500.09500.0950-
Jul 14, 20220.09500.09500.09500.09500.09504,000
Jul 13, 20220.09500.09500.09500.09500.09502,000
Jul 12, 20220.10000.10000.10000.10000.1000-
Jul 11, 20220.10000.10000.10000.10000.100029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...