Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marble Financial Inc (CSE: MRBL )

0.0600 UNCHANGED
Last Price Updated: 9:52 AM EST, Jan 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2600 0.3150 0.2500 0.3000 411,800 +0.02(+9.09%)
Feb 25, 2021 0.3000 0.3050 0.2700 0.2750 189,755 -0.02(-6.78%)
Feb 24, 2021 0.3400 0.3400 0.2750 0.2950 147,900 -0.03(-7.81%)
Feb 23, 2021 0.3550 0.3550 0.2050 0.3200 263,950 -0.02(-5.88%)
Feb 22, 2021 0.3600 0.3600 0.3100 0.3400 360,426 -0.02(-5.56%)
Feb 19, 2021 0.3850 0.3850 0.3550 0.3600 274,300 -0.01(-2.70%)
Feb 18, 2021 0.4000 0.4100 0.3650 0.3700 555,336 -0.03(-7.50%)
Feb 17, 2021 0.4050 0.4300 0.3850 0.4000 578,185 -0.01(-1.23%)
Feb 16, 2021 0.4000 0.4200 0.3600 0.4050 577,388 +0.01(+1.25%)
Feb 12, 2021 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Feb 11, 2021 0.4100 0.4200 0.3800 0.3850 307,658 -0.02(-3.75%)
Feb 10, 2021 0.3700 0.4000 0.3700 0.4000 268,369 +0.03(+6.67%)
Feb 09, 2021 0.3750 0.3800 0.3650 0.3750 263,194 +0.01(+2.74%)
Feb 08, 2021 0.4000 0.4000 0.3550 0.3650 398,187 -0.03(-6.41%)
Feb 05, 2021 0.3850 0.3900 0.3700 0.3900 216,100 -0.01(-1.27%)
Feb 04, 2021 0.3800 0.3950 0.3700 0.3950 350,523 +0.02(+3.95%)
Feb 03, 2021 0.3750 0.3800 0.3600 0.3800 300,428 +0.03(+8.57%)
Feb 02, 2021 0.3700 0.3700 0.3500 0.3500 211,650 +0.01(+1.45%)
Feb 01, 2021 0.3400 0.3550 0.3200 0.3450 528,626 -0.01(-1.43%)
Jan 29, 2021 0.3600 0.3600 0.3300 0.3500 212,900 -0.02(-4.11%)
Jan 28, 2021 0.3750 0.3750 0.3350 0.3650 409,955 -0.01(-2.67%)
Jan 27, 2021 0.4050 0.4050 0.3550 0.3750 493,325 -0.03(-8.54%)
Jan 26, 2021 0.3900 0.4200 0.3700 0.4100 677,304 +0.01(+3.80%)
Jan 25, 2021 0.4150 0.4300 0.3850 0.3950 485,146 -0.01(-2.47%)
Jan 22, 2021 0.3700 0.4400 0.3400 0.4050 1,610,800 +0.05(+12.50%)
Jan 21, 2021 0.3400 0.4100 0.3400 0.3600 1,623,237 +0.04(+12.50%)
Jan 20, 2021 0.2700 0.3200 0.2700 0.3200 957,641 +0.05(+20.75%)
Jan 19, 2021 0.2750 0.2850 0.2650 0.2650 480,078 -0.01(-3.64%)
Jan 18, 2021 0.2400 0.2850 0.2350 0.2750 1,078,523 +0.04(+14.58%)
Jan 15, 2021 0.2250 0.2400 0.2250 0.2400 122,600 +0.01(+6.67%)
Jan 14, 2021 0.2350 0.2350 0.2250 0.2250 26,500 -0.01(-6.25%)
Jan 13, 2021 0.2450 0.2500 0.2400 0.2400 24,010 -0.01(-2.04%)
Jan 12, 2021 0.2500 0.2600 0.2400 0.2450 97,000 -0.01(-2.00%)
Jan 11, 2021 0.2450 0.2500 0.2400 0.2500 44,200 +0.00(+0.00%)
Jan 08, 2021 0.2500 0.2500 0.2500 0.2500 4,100 -0.01(-3.85%)
Jan 07, 2021 0.2500 0.2600 0.2500 0.2600 122,941 +0.01(+4.00%)
Jan 06, 2021 0.2300 0.2550 0.2300 0.2500 232,800 +0.02(+11.11%)
Jan 05, 2021 0.2200 0.2250 0.2150 0.2250 124,000 +0.02(+7.14%)
Jan 04, 2021 0.2050 0.2100 0.1950 0.2100 72,000 +0.00(+0.00%)
Dec 31, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2020 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-2.33%)
Dec 29, 2020 0.2300 0.2300 0.2150 0.2150 36,175 -0.02(-6.52%)
Dec 24, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2020 0.2000 0.2300 0.2000 0.2300 248,500 +0.03(+15.00%)
Dec 22, 2020 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+5.26%)
Dec 21, 2020 0.1800 0.1900 0.1800 0.1900 31,500 +0.02(+11.76%)
Dec 18, 2020 0.1850 0.1850 0.1700 0.1700 44,500 -0.01(-8.11%)
Dec 17, 2020 0.1900 0.1900 0.1850 0.1850 58,100 -0.02(-7.50%)
Dec 16, 2020 0.2000 0.2000 0.1900 0.2000 257,050 +0.00(+0.00%)
Dec 15, 2020 0.1900 0.2000 0.1900 0.2000 75,000 +0.01(+2.56%)
Dec 14, 2020 0.1950 0.1950 0.1900 0.1950 60,700 -0.01(-2.50%)
Dec 11, 2020 0.2000 0.2000 0.1900 0.2000 71,500 +0.00(+0.00%)
Dec 10, 2020 0.1980 0.2000 0.1980 0.2000 139,000 +0.00(+1.01%)
Dec 09, 2020 0.2150 0.2150 0.1850 0.1980 219,500 -0.00(-1.00%)
Dec 08, 2020 0.1950 0.2200 0.1800 0.2000 522,853 +0.01(+2.56%)
Dec 07, 2020 0.1950 0.1950 0.1950 0.1950 14,000 +0.00(+0.00%)
Dec 04, 2020 0.1950 0.1950 0.1750 0.1950 50,300 +0.01(+2.63%)
Dec 03, 2020 0.1700 0.2000 0.1550 0.1900 199,500 +0.02(+11.76%)
Dec 02, 2020 0.1650 0.1700 0.1650 0.1700 25,500 +0.01(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.