Canada Markets close in 19 mins

Marvel Biosciences Corp. (MRVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
As of 03:58PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 20220.09500.09500.09500.09500.0950-
Jul 07, 20220.09500.09500.09500.09500.0950-
Jul 06, 20220.09500.09500.09500.09500.0950-
Jul 05, 20220.09500.09500.09500.09500.0950-
Jul 04, 20220.09500.09500.09500.09500.0950-
Jun 30, 20220.10000.10000.09500.09500.0950251,000
Jun 29, 20220.08500.08500.08500.08500.0850-
Jun 28, 20220.08500.08500.08500.08500.0850-
Jun 27, 20220.08500.08500.08500.08500.0850-
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.0850-
Jun 22, 20220.08500.08500.08500.08500.085010,300
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.10000.10000.10000.10000.1000-
Jun 15, 20220.10000.10000.10000.10000.10001,500
Jun 14, 20220.09000.09000.09000.09000.090015,001
Jun 13, 20220.10000.10000.10000.10000.100019,501
Jun 10, 20220.10000.10000.09500.10000.100037,000
Jun 09, 20220.11000.11000.11000.11000.1100-
Jun 08, 20220.11000.11000.11000.11000.110056,504
Jun 07, 20220.11000.11000.11000.11000.1100-
Jun 06, 20220.10500.11000.10500.11000.110062,201
Jun 03, 20220.10000.10000.10000.10000.10002,000
Jun 02, 20220.10000.10000.08500.08500.085016,555
Jun 01, 20220.11500.11500.11500.11500.1150-
May 31, 20220.11500.11500.11500.11500.1150-
May 30, 20220.11500.11500.11500.11500.1150-
May 27, 20220.11500.11500.11500.11500.1150-
May 26, 20220.11500.11500.11500.11500.1150-
May 25, 20220.11500.11500.11500.11500.1150-
May 24, 20220.11500.11500.11500.11500.1150-
May 20, 20220.11500.11500.11500.11500.1150-
May 19, 20220.10000.11500.09000.11500.115012,500
May 18, 20220.11000.11000.11000.11000.110014,000
May 17, 20220.12000.12000.12000.12000.12004,500
May 16, 20220.12500.12500.12500.12500.1250-
May 13, 20220.12500.12500.12500.12500.1250-
May 12, 20220.12500.12500.12500.12500.1250-
May 11, 20220.11000.12500.11000.12500.125017,001
May 10, 20220.10000.13000.10000.13000.1300150,000
May 09, 20220.10500.10500.10500.10500.1050-
May 06, 20220.10500.10500.10500.10500.1050-
May 05, 20220.10500.10500.10500.10500.105015,000
May 04, 20220.10500.10500.10500.10500.105035,000
May 03, 20220.10500.10500.10000.10000.100021,830
May 02, 20220.13500.13500.13500.13500.1350-
Apr 29, 20220.13500.13500.13500.13500.13502,000
Apr 28, 20220.13500.13500.13500.13500.1350-
Apr 27, 20220.13500.13500.13500.13500.1350-
Apr 26, 20220.13500.13500.13500.13500.13502,000
Apr 25, 20220.14000.14000.12000.12000.12006,000
Apr 22, 20220.13500.13500.13500.13500.1350-
Apr 21, 20220.13500.13500.13500.13500.1350530
Apr 20, 20220.14500.14500.14500.14500.1450-
Apr 19, 20220.14500.14500.14500.14500.14506,000
Apr 18, 20220.14500.14500.14500.14500.14501,701
Apr 14, 20220.16000.16000.16000.16000.1600-
Apr 13, 20220.16000.16000.16000.16000.1600-
Apr 12, 20220.15000.16000.15000.16000.160013,650
Apr 11, 20220.15000.15000.15000.15000.1500-
Apr 08, 20220.15000.15000.15000.15000.15002,000
Apr 07, 20220.12000.15000.12000.15000.150037,118
Apr 06, 20220.15000.15000.15000.15000.1500-
Apr 05, 20220.15000.15000.15000.15000.15003,000
Apr 04, 20220.16500.16500.16500.16500.1650-
Apr 01, 20220.14000.16500.14000.16500.165017,000
Mar 31, 20220.15000.15000.15000.15000.1500-
Mar 30, 20220.15000.15000.15000.15000.1500-
Mar 29, 20220.13000.15000.13000.15000.15004,441
Mar 28, 20220.12500.12500.12500.12500.125046,004
Mar 25, 20220.12500.12500.12500.12500.12508,000
Mar 24, 20220.12000.12000.11500.11500.115054,508
Mar 23, 20220.13500.13500.13500.13500.1350-
Mar 22, 20220.12500.13500.12500.13500.135040,001
Mar 21, 20220.13000.13000.09500.12000.120036,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...