Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:11:11 EDT Mon 29 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
MRMD
0.27
0.289
0.255
0.2666
-0.0006
172,878
76
0.26
0.289
2024-04-25
Q
MRMD
0.262
0.2675
0.255
0.2672
0.0087
126,577
41
0.25
0.2672
2024-04-24
Q
MRMD
0.25
0.26207
0.25
0.2585
0.00225
65,775
47
0.255
0.262
2024-04-23
Q
MRMD
0.25
0.27
0.25
0.25625
0.00065
120,750
64
0.24
0.263
2024-04-22
Q
MRMD
0.261
0.2664
0.251
0.2556
-0.0144
134,553
56
0.25
0.27
2024-04-19
Q
MRMD
0.2765
0.2765
0.261
0.27
-0.0065
65,615
38
0.2611
0.2765
2024-04-18
Q
MRMD
0.272
0.2775
0.26
0.2765
0.00785
162,144
55
0.26
0.2765
2024-04-17
Q
MRMD
0.271
0.2772
0.26
0.26865
-0.00235
78,252
52
0.265
0.272
2024-04-16
Q
MRMD
0.265
0.271
0.255
0.271
0.011
43,438
39
0.2551
0.2745
2024-04-15
Q
MRMD
0.25
0.2738
0.25
0.26
0.005
230,551
60
0.26
0.271
2024-04-12
Q
MRMD
0.255
0.2699
0.255
0.255
-0.005
171,737
77
0.25
0.26
2024-04-11
Q
MRMD
0.261
0.28
0.255
0.26
-0.0098
293,774
104
0.255
0.30
2024-04-10
Q
MRMD
0.2552
0.27
0.25
0.2698
0.011
443,960
89
0.251
0.299
2024-04-09
Q
MRMD
0.2631
0.27
0.2552
0.2588
-0.0042
126,427
67
0.20
0.2552
2024-04-08
Q
MRMD
0.2501
0.2781
0.2501
0.263
0.00295
434,222
81
0.2631
0.278
2024-04-05
Q
MRMD
0.25
0.275
0.2436
0.26005
0.00705
187,851
107
0.2501
0.27
2024-04-04
Q
MRMD
0.275
0.2889
0.244
0.253
-0.0127
621,275
220
0.25
0.265
2024-04-03
Q
MRMD
0.23425
0.2658
0.231
0.2657
0.0282
426,617
159
0.247
0.2657
2024-04-02
Q
MRMD
0.235
0.26
0.2302
0.2375
-0.0165
221,774
135
0.2306
0.2525
2024-04-01
Q
MRMD
0.26
0.27
0.2282
0.254
-0.01006
1,275,260
362
0.235
0.261
2024-03-29
Q
MRMD
0.28
0.2899
0.26
0.26406
-0.00844
0
0
2024-03-28
Q
MRMD
0.28
0.2899
0.26
0.26406
-0.00844
369,441
160
0.26
0.28
2024-03-27
Q
MRMD
0.27
0.289
0.261
0.2725
0.0119
549,092
213
0.265
0.283
2024-03-26
Q
MRMD
0.2655
0.293
0.258
0.2606
-0.0093
836,392
324
0.2606
0.278
2024-03-25
Q
MRMD
0.2895
0.29
0.261
0.2699
-0.0121
337,015
156
0.2654
0.28
2024-03-22
Q
MRMD
0.255
0.284
0.255
0.282
0.0245
789,124
169
0.28
0.30
2024-03-21
Q
MRMD
0.257
0.2625
0.25
0.2575
0.0005
302,589
108
0.255
0.28
2024-03-20
Q
MRMD
0.26
0.26925
0.2403
0.257
-0.001
364,748
105
0.2501
0.26
2024-03-19
Q
MRMD
0.275
0.289
0.2502
0.258
-0.017
971,470
173
0.255
0.285
2024-03-18
Q
MRMD
0.2619
0.2915
0.2619
0.275
0.015
503,776
178
0.266
0.2771
2024-03-15
Q
MRMD
0.239
0.26
0.22
0.26
0.031
587,068
177
0.2511
0.2748
2024-03-14
Q
MRMD
0.2189
0.23
0.2175
0.229
0.0175
397,216
105
0.22
0.249
2024-03-13
Q
MRMD
0.2032
0.219
0.2032
0.2115
0.0074
620,093
197
0.2052
0.2475
2024-03-12
Q
MRMD
0.223
0.23
0.2031
0.2041
-0.02556
1,204,304
280
0.2032
0.205
2024-03-11
Q
MRMD
0.24
0.25
0.226
0.22966
-0.02024
501,195
163
0.22
0.2299
2024-03-08
Q
MRMD
0.2301
0.25
0.215
0.2499
0.0149
1,167,107
314
0.23
0.2499
2024-03-07
Q
MRMD
0.2617
0.2617
0.23
0.235
-0.005
715,556
219
0.2301
0.237
2024-03-06
Q
MRMD
0.257
0.2625
0.226
0.24
-0.017
704,876
188
0.23
0.242
2024-03-05
Q
MRMD
0.261
0.275
0.25
0.257
-0.0063
799,306
282
0.25
0.27
2024-03-04
Q
MRMD
0.2775
0.283
0.261
0.2633
-0.0117
339,694
129
0.26
0.2828
2024-03-01
Q
MRMD
0.27
0.279
0.2651
0.275
0.002
387,402
133
0.268
0.2973
2024-02-29
Q
MRMD
0.2772
0.2869
0.27
0.273
-0.007
297,724
121
0.275
0.288
2024-02-28
Q
MRMD
0.276
0.297
0.275
0.28
-0.005
340,747
112
0.2772
0.2869
2024-02-27
Q
MRMD
0.287
0.29
0.275
0.285
0.005
307,482
135
0.272
0.2875
2024-02-26
Q
MRMD
0.283
0.29
0.276
0.28
-0.008
368,187
141
0.276
0.31
2024-02-23
Q
MRMD
0.2801
0.30
0.28005
0.288
0.008
330,163
113
0.284
0.288
2024-02-22
Q
MRMD
0.275
0.295
0.275
0.28
0.005
247,194
98
0.2801
0.286
2024-02-21
Q
MRMD
0.3025
0.305
0.275
0.275
-0.02
528,153
167
0.275
0.31
2024-02-20
Q
MRMD
0.28
0.30
0.28
0.295
0.015
93,213
84
0.2882
0.305
2024-02-19
Q
MRMD
0.283
0.305
0.28
0.28
-0.0041
0
0
2024-02-16
Q
MRMD
0.283
0.305
0.28
0.28
-0.0041
433,503
153
0.275
0.30
2024-02-15
Q
MRMD
0.284
0.32
0.28
0.2841
0.0001
819,594
306
0.28
0.2999
2024-02-14
Q
MRMD
0.2914
0.31
0.282
0.284
-0.0074
432,204
228
0.284
0.32
2024-02-13
Q
MRMD
0.305
0.319
0.2914
0.2914
-0.0136
493,685
272
0.2914
0.32
2024-02-12
Q
MRMD
0.3245
0.37
0.305
0.305
-0.0286
585,288
249
0.3003
0.3248
2024-02-09
Q
MRMD
0.33
0.3475
0.315
0.3336
0.0036
303,103
97
0.3245
0.3336
2024-02-08
Q
MRMD
0.335
0.359
0.32
0.33
-0.01
865,800
324
0.33
0.356
2024-02-07
Q
MRMD
0.3546
0.3849
0.34
0.34
-0.04
532,262
254
0.34
0.365
2024-02-06
Q
MRMD
0.36
0.3869
0.34
0.38
0.015
1,482,322
259
0.3625
0.38
2024-02-05
Q
MRMD
0.38
0.38
0.357
0.365
-0.013
254,296
120
0.3502
0.365
2024-02-02
Q
MRMD
0.3501
0.385
0.3421
0.378
0.025
688,858
258
0.3621
0.39
2024-02-01
Q
MRMD
0.3251
0.355
0.3251
0.353
0.018
596,424
148
0.3501
0.3574
2024-01-31
Q
MRMD
0.3201
0.344
0.32
0.335
-0.009
473,058
140
0.3251
0.35
2024-01-30
Q
MRMD
0.3401
0.348
0.335
0.344
-0.001
238,354
92
0.3201
0.35
2024-01-29
Q
MRMD
0.34
0.348
0.3201
0.345
0.007
442,554
161
0.3401
0.3479