OTC Markets OTCQB - Delayed Quote USD

Marvel Discovery Corp. (MARVF)

Compare
0.0094
-0.0008
(-7.84%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0130 0.0130 0.0091 0.0094 0.0094 360,221
Jan 8, 2025 0.0129 0.0129 0.0129 0.0129 0.0129 7,751
Jan 7, 2025 0.0095 0.0100 0.0064 0.0078 0.0078 211,000
Jan 6, 2025 0.0102 0.0115 0.0102 0.0109 0.0109 85,370
Jan 3, 2025 0.0101 0.0102 0.0101 0.0102 0.0102 50,000
Jan 2, 2025 0.0102 0.0103 0.0102 0.0103 0.0103 86,778
Dec 31, 2024 0.0090 0.0090 0.0075 0.0075 0.0075 119,900
Dec 30, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 1,000
Dec 27, 2024 0.0101 0.0101 0.0100 0.0100 0.0100 485,000
Dec 26, 2024 0.0101 0.0101 0.0100 0.0100 0.0100 30,500
Dec 24, 2024 0.0095 0.0101 0.0095 0.0101 0.0101 14,999
Dec 23, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 12,120
Dec 20, 2024 0.0064 0.0102 0.0064 0.0102 0.0102 179,250
Dec 19, 2024 0.0101 0.0101 0.0094 0.0094 0.0094 19,000
Dec 18, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 2,000
Dec 17, 2024 0.0102 0.0102 0.0066 0.0098 0.0098 324,232
Dec 16, 2024 0.0101 0.0102 0.0101 0.0102 0.0102 53,736
Dec 13, 2024 0.0116 0.0130 0.0100 0.0104 0.0104 216,100
Dec 12, 2024 0.0192 0.0192 0.0116 0.0130 0.0130 46,800
Dec 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 13,000
Dec 10, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Dec 9, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 350
Dec 6, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 -
Dec 5, 2024 0.0147 0.0147 0.0123 0.0123 0.0123 51,000
Dec 4, 2024 0.0170 0.0170 0.0110 0.0110 0.0110 24,500
Dec 3, 2024 0.0113 0.0130 0.0113 0.0130 0.0130 13,764
Dec 2, 2024 0.0103 0.0103 0.0102 0.0102 0.0102 45,000
Nov 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 27, 2024 0.0107 0.0140 0.0107 0.0140 0.0140 56,000
Nov 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Nov 25, 2024 0.0142 0.0142 0.0137 0.0137 0.0137 100,117
Nov 22, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Nov 21, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 9,302
Nov 20, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Nov 19, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 30,000
Nov 18, 2024 0.0108 0.0140 0.0108 0.0140 0.0140 171,500
Nov 15, 2024 0.0127 0.0127 0.0120 0.0120 0.0120 24,300
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Nov 13, 2024 0.0142 0.0142 0.0138 0.0138 0.0138 60,000
Nov 12, 2024 0.0144 0.0144 0.0126 0.0128 0.0128 72,000
Nov 11, 2024 0.0141 0.0141 0.0126 0.0126 0.0126 56,450
Nov 8, 2024 0.0143 0.0143 0.0140 0.0140 0.0140 108,505
Nov 7, 2024 0.0163 0.0163 0.0143 0.0143 0.0143 50,235
Nov 6, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Nov 5, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Nov 4, 2024 0.0123 0.0162 0.0123 0.0135 0.0135 335,600
Nov 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 31, 2024 0.0146 0.0180 0.0130 0.0130 0.0130 154,529
Oct 30, 2024 0.0200 0.0200 0.0135 0.0135 0.0135 1,200
Oct 29, 2024 0.0176 0.0176 0.0146 0.0176 0.0176 243,500
Oct 28, 2024 0.0231 0.0231 0.0148 0.0176 0.0176 317,554
Oct 25, 2024 0.0180 0.0192 0.0175 0.0180 0.0180 374,944
Oct 24, 2024 0.0200 0.0200 0.0168 0.0168 0.0168 241,021
Oct 23, 2024 0.0231 0.0231 0.0171 0.0180 0.0180 926,450
Oct 22, 2024 0.0153 0.0231 0.0142 0.0200 0.0200 2,285,955
Oct 21, 2024 0.0105 0.0153 0.0105 0.0142 0.0142 1,012,616
Oct 18, 2024 0.0110 0.0127 0.0104 0.0108 0.0108 477,000
Oct 17, 2024 0.0144 0.0195 0.0107 0.0107 0.0107 1,311,037
Oct 16, 2024 0.0106 0.0157 0.0102 0.0126 0.0126 521,507
Oct 15, 2024 0.0100 0.0105 0.0100 0.0103 0.0103 70,254
Oct 14, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Oct 11, 2024 0.0112 0.0129 0.0100 0.0106 0.0106 225,000
Oct 10, 2024 0.0109 0.0133 0.0108 0.0112 0.0112 243,500
Oct 9, 2024 0.0113 0.0113 0.0109 0.0109 0.0109 105,000
Oct 8, 2024 0.0170 0.0170 0.0110 0.0111 0.0111 340,301
Oct 7, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 100,000
Oct 4, 2024 0.0146 0.0146 0.0123 0.0146 0.0146 125,000
Oct 3, 2024 0.0129 0.0150 0.0125 0.0150 0.0150 78,000
Oct 2, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Oct 1, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Sep 30, 2024 0.0135 0.0144 0.0113 0.0144 0.0144 92,029
Sep 27, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 56,500
Sep 26, 2024 0.0148 0.0148 0.0147 0.0147 0.0147 55,611
Sep 25, 2024 0.0113 0.0120 0.0111 0.0111 0.0111 250,000
Sep 24, 2024 0.0111 0.0160 0.0106 0.0106 0.0106 194,900
Sep 23, 2024 0.0104 0.0132 0.0100 0.0109 0.0109 246,545
Sep 20, 2024 0.0109 0.0135 0.0105 0.0135 0.0135 64,000
Sep 19, 2024 0.0111 0.0112 0.0105 0.0111 0.0111 171,000
Sep 18, 2024 0.0110 0.0128 0.0110 0.0110 0.0110 10,894
Sep 17, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Sep 16, 2024 0.0141 0.0141 0.0110 0.0138 0.0138 182,175
Sep 13, 2024 0.0141 0.0141 0.0139 0.0139 0.0139 2,412
Sep 12, 2024 0.0146 0.0146 0.0143 0.0146 0.0146 85,000
Sep 11, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 5,000
Sep 10, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Sep 9, 2024 0.0150 0.0151 0.0144 0.0144 0.0144 80,490
Sep 6, 2024 0.0145 0.0180 0.0145 0.0180 0.0180 87,000
Sep 5, 2024 0.0146 0.0184 0.0139 0.0150 0.0150 272,100
Sep 4, 2024 0.0165 0.0185 0.0165 0.0172 0.0172 52,250
Sep 3, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 -
Aug 30, 2024 0.0200 0.0200 0.0139 0.0174 0.0174 28,600
Aug 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 10,000
Aug 28, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 67,003
Aug 27, 2024 0.0194 0.0194 0.0194 0.0194 0.0194 -
Aug 26, 2024 0.0230 0.0230 0.0194 0.0194 0.0194 104,300
Aug 23, 2024 0.0184 0.0229 0.0184 0.0229 0.0229 34,990
Aug 22, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Aug 21, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 1,000
Aug 20, 2024 0.0190 0.0190 0.0177 0.0177 0.0177 55,750
Aug 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 11,000
Aug 15, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 10,440
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Aug 13, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 12, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 9, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 8, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 7, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 6, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 5, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 2, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 1, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 5,000
Jul 31, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 5,000
Jul 30, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 -
Jul 29, 2024 0.0200 0.0209 0.0200 0.0209 0.0209 6,000
Jul 26, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jul 25, 2024 0.0187 0.0187 0.0186 0.0186 0.0186 110,500
Jul 24, 2024 0.0201 0.0201 0.0201 0.0201 0.0201 -
Jul 23, 2024 0.0201 0.0201 0.0201 0.0201 0.0201 -
Jul 22, 2024 0.0181 0.0202 0.0181 0.0201 0.0201 51,000
Jul 19, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jul 18, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jul 17, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jul 16, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 1,020
Jul 15, 2024 0.0200 0.0206 0.0200 0.0206 0.0206 12,500
Jul 12, 2024 0.0240 0.0240 0.0224 0.0225 0.0225 11,477
Jul 11, 2024 0.0205 0.0250 0.0204 0.0250 0.0250 296,000
Jul 10, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 1,200
Jul 9, 2024 0.0230 0.0230 0.0228 0.0228 0.0228 7,000
Jul 8, 2024 0.0139 0.0221 0.0139 0.0221 0.0221 185,833
Jul 5, 2024 0.0215 0.0230 0.0215 0.0230 0.0230 88,000
Jul 3, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 900
Jul 2, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 12,500
Jul 1, 2024 0.0158 0.0235 0.0158 0.0170 0.0170 220,000
Jun 28, 2024 0.0170 0.0237 0.0139 0.0237 0.0237 13,000
Jun 27, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Jun 26, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 10,000
Jun 25, 2024 0.0165 0.0165 0.0163 0.0163 0.0163 222,000
Jun 24, 2024 0.0139 0.0170 0.0139 0.0170 0.0170 82,000
Jun 21, 2024 0.0182 0.0200 0.0143 0.0196 0.0196 985,900
Jun 20, 2024 0.0149 0.0156 0.0149 0.0156 0.0156 20,000
Jun 18, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jun 17, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 17,000
Jun 14, 2024 0.0171 0.0171 0.0167 0.0167 0.0167 59,011
Jun 13, 2024 0.0146 0.0164 0.0146 0.0164 0.0164 35,990
Jun 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 11, 2024 0.0165 0.0180 0.0165 0.0180 0.0180 73,000
Jun 10, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 5,550
Jun 7, 2024 0.0200 0.0210 0.0139 0.0183 0.0183 764,500
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 94,000
Jun 5, 2024 0.0200 0.0215 0.0200 0.0207 0.0207 147,004
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,002
Jun 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 31, 2024 0.0215 0.0220 0.0215 0.0220 0.0220 70,000
May 30, 2024 0.0211 0.0216 0.0205 0.0205 0.0205 21,259
May 29, 2024 0.0209 0.0220 0.0208 0.0219 0.0219 129,877
May 28, 2024 0.0212 0.0220 0.0200 0.0220 0.0220 8,454
May 24, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 -
May 23, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 -
May 22, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 60,000
May 21, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 -
May 20, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 5,000
May 17, 2024 0.0170 0.0170 0.0154 0.0156 0.0156 54,198
May 16, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 12,611
May 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
May 14, 2024 0.0182 0.0183 0.0180 0.0180 0.0180 92,000
May 13, 2024 0.0183 0.0183 0.0170 0.0170 0.0170 14,999
May 10, 2024 0.0240 0.0240 0.0179 0.0183 0.0183 27,650
May 9, 2024 0.0186 0.0186 0.0170 0.0181 0.0181 46,000
May 8, 2024 0.0182 0.0188 0.0182 0.0188 0.0188 1,500
May 7, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
May 6, 2024 0.0170 0.0180 0.0170 0.0179 0.0179 111,220
May 3, 2024 0.0182 0.0187 0.0182 0.0187 0.0187 153,423
May 2, 2024 0.0200 0.0200 0.0176 0.0176 0.0176 113,031
May 1, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 10,000
Apr 30, 2024 0.0215 0.0216 0.0215 0.0215 0.0215 85,000
Apr 29, 2024 0.0230 0.0230 0.0205 0.0227 0.0227 26,699
Apr 26, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 592
Apr 25, 2024 0.0219 0.0219 0.0219 0.0219 0.0219 207,500
Apr 24, 2024 0.0241 0.0256 0.0241 0.0255 0.0255 105,500
Apr 23, 2024 0.0254 0.0254 0.0247 0.0249 0.0249 67,600
Apr 22, 2024 0.0249 0.0253 0.0249 0.0253 0.0253 20,400
Apr 19, 2024 0.0251 0.0251 0.0250 0.0250 0.0250 19,279
Apr 18, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 30,001
Apr 17, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 54,000
Apr 16, 2024 0.0277 0.0296 0.0251 0.0253 0.0253 97,861
Apr 15, 2024 0.0300 0.0316 0.0253 0.0297 0.0297 71,150
Apr 12, 2024 0.0263 0.0296 0.0237 0.0296 0.0296 164,800
Apr 11, 2024 0.0250 0.0262 0.0250 0.0254 0.0254 135,440
Apr 10, 2024 0.0193 0.0257 0.0193 0.0239 0.0239 93,900
Apr 9, 2024 0.0222 0.0260 0.0222 0.0222 0.0222 183,000
Apr 8, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 15,000
Apr 5, 2024 0.0209 0.0230 0.0209 0.0230 0.0230 17,000
Apr 4, 2024 0.0205 0.0205 0.0170 0.0200 0.0200 68,000
Apr 3, 2024 0.0222 0.0222 0.0214 0.0215 0.0215 44,100
Apr 2, 2024 0.0180 0.0212 0.0180 0.0212 0.0212 56,088
Apr 1, 2024 0.0220 0.0220 0.0204 0.0204 0.0204 16,380
Mar 28, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 -
Mar 27, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 500
Mar 26, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 328
Mar 25, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Mar 22, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 8,000
Mar 21, 2024 0.0210 0.0210 0.0189 0.0189 0.0189 88,100
Mar 20, 2024 0.0217 0.0228 0.0217 0.0228 0.0228 14,000
Mar 19, 2024 0.0250 0.0259 0.0223 0.0259 0.0259 15,010
Mar 18, 2024 0.0249 0.0249 0.0247 0.0249 0.0249 20,000
Mar 15, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 14,798
Mar 14, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 1,000
Mar 13, 2024 0.0245 0.0261 0.0245 0.0261 0.0261 72,302
Mar 12, 2024 0.0250 0.0250 0.0226 0.0226 0.0226 9,578
Mar 11, 2024 0.0210 0.0280 0.0210 0.0250 0.0250 22,807
Mar 8, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 7,507
Mar 7, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 1,600
Mar 6, 2024 0.0200 0.0253 0.0190 0.0244 0.0244 30,400
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 56,353
Mar 1, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 -
Feb 29, 2024 0.0211 0.0220 0.0211 0.0211 0.0211 3,250
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,300
Feb 26, 2024 0.0222 0.0222 0.0211 0.0211 0.0211 5,250
Feb 23, 2024 0.0200 0.0260 0.0200 0.0260 0.0260 3,999
Feb 22, 2024 0.0247 0.0250 0.0247 0.0250 0.0250 6,248
Feb 21, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 9,000
Feb 20, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 30,526
Feb 16, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 15, 2024 0.0262 0.0270 0.0243 0.0270 0.0270 212,000
Feb 14, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 1,099
Feb 13, 2024 0.0258 0.0261 0.0258 0.0261 0.0261 25,550
Feb 12, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 1,000
Feb 9, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 9,000
Feb 8, 2024 0.0255 0.0261 0.0255 0.0256 0.0256 10,140
Feb 7, 2024 0.0260 0.0260 0.0255 0.0255 0.0255 10,500
Feb 6, 2024 0.0259 0.0268 0.0259 0.0265 0.0265 30,261
Feb 5, 2024 0.0285 0.0309 0.0285 0.0309 0.0309 700
Feb 2, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 -
Feb 1, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 100
Jan 31, 2024 0.0293 0.0317 0.0257 0.0257 0.0257 32,100
Jan 30, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 62,500
Jan 29, 2024 0.0346 0.0346 0.0346 0.0346 0.0346 -
Jan 26, 2024 0.0346 0.0346 0.0346 0.0346 0.0346 -
Jan 25, 2024 0.0346 0.0346 0.0346 0.0346 0.0346 -
Jan 24, 2024 0.0314 0.0346 0.0251 0.0346 0.0346 66,111
Jan 23, 2024 0.0285 0.0311 0.0285 0.0311 0.0311 20,500
Jan 22, 2024 0.0259 0.0261 0.0259 0.0261 0.0261 21,000
Jan 19, 2024 0.0304 0.0304 0.0300 0.0300 0.0300 25,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,300
Jan 17, 2024 0.0322 0.0322 0.0309 0.0309 0.0309 2,999
Jan 16, 2024 0.0300 0.0341 0.0300 0.0341 0.0341 67,500
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,666
Jan 11, 2024 0.0275 0.0304 0.0275 0.0299 0.0299 33,500

Related Tickers

LMSQF Latin Metals Inc.
0.0525
0.00%
 
EUUNF Azarga Metals Corp.
0.0210
0.00%
 
MCREF Metals Creek Resources Corp.
0.0200
0.00%
 
PORCF POWER ONE RES CORP
0.0080
0.00%
 
CMTNF Cullinan Metals Corp.
0.0240
0.00%
 
ERW.AX Errawarra Resources Ltd
0.0600
0.00%
 
KBXFF Kobrea Exploration Corp.
0.3547
0.00%
 
KCCFF Kutcho Copper Corp.
0.1072
+7.20%
 
NWPG Newport Gold, Inc.
0.0019
0.00%
 
GGTHF Golden Goliath Resources Ltd.
0.0539
0.00%