Marble Financial Inc (CSE: MRBL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				0.0800	0	-0.01(-5.88%)
Jul 28, 2022	0.0800	0.0850	0.0750	0.0850	124,471	+0.00(+0.00%)
Jul 27, 2022	0.0850	0.0850	0.0850	0.0850	1,000	-0.00(-5.56%)
Jul 22, 2022				0.0900	0	+0.01(+20.00%)
Jul 18, 2022	0.0750			0.0750	0	+0.00(+0.00%)
Jul 14, 2022	0.0750			0.0750	0	-0.01(-6.25%)
Jul 12, 2022	0.0800			0.0800	0	-0.01(-11.11%)
Jul 11, 2022	0.0900	0.0900	0.0800	0.0900	34,500	+0.00(+0.00%)
Jul 07, 2022	0.0900			0.0900	0	+0.00(+0.00%)
Jun 27, 2022				0.0900	0	+0.00(+0.00%)
Jun 24, 2022	0.0900	0.0950	0.0900	0.0900	12,000	+0.00(+0.00%)
Jun 23, 2022	0.0900	0.0900	0.0750	0.0900	107,000	+0.00(+0.00%)
Jun 22, 2022	0.0900	0.0900	0.0900	0.0900	1,300	+0.00(+0.00%)
Jun 21, 2022	0.0900	0.0900	0.0900	0.0900	45,000	+0.00(+5.88%)
Jun 16, 2022				0.0850	0	-0.00(-5.56%)
Jun 15, 2022	0.0850	0.0900	0.0850	0.0900	5,505	+0.00(+0.00%)
Jun 10, 2022				0.0900	0	+0.00(+0.00%)
Jun 09, 2022	0.0900	0.0950	0.0800	0.0900	206,236	+0.00(+0.00%)
Jun 08, 2022	0.0850	0.0900	0.0850	0.0900	18,500	+0.00(+0.00%)
Jun 07, 2022	0.0900	0.0900	0.0900	0.0900	81,000	+0.00(+0.00%)
Jun 06, 2022	0.0900	0.0900	0.0900	0.0900	1,000	+0.00(+0.00%)
Jun 03, 2022	0.0950	0.0950	0.0900	0.0900	40,300	-0.01(-5.26%)
Jun 01, 2022	0.0950			0.0950	0	-0.01(-5.00%)
May 31, 2022	0.1000	0.1000	0.1000	0.1000	40,000	+0.01(+5.26%)
May 30, 2022	0.0950	0.0950	0.0950	0.0950	1,100	+0.00(+0.00%)
May 27, 2022	0.0950	0.0950	0.0950	0.0950	2,000	+0.01(+5.56%)
May 26, 2022	0.0950	0.0950	0.0900	0.0900	5,700	-0.01(-10.00%)
May 25, 2022	0.1000	0.1000	0.1000	0.1000	1,000	+0.00(+0.00%)
May 20, 2022				0.1000	0	+0.00(+0.00%)
May 19, 2022	0.0950	0.1000	0.0950	0.1000	56,000	+0.01(+11.11%)
May 18, 2022	0.0950	0.0950	0.0900	0.0900	29,500	-0.01(-10.00%)
May 16, 2022	0.1000			0.1000	100	+0.00(+0.00%)
May 12, 2022	0.1000			0.1000	0	+0.00(+0.00%)
May 11, 2022	0.0950	0.1000	0.0950	0.1000	285,500	+0.01(+11.11%)
May 10, 2022	0.0950	0.0950	0.0900	0.0900	33,600	-0.01(-5.26%)
May 09, 2022	0.1000	0.1000	0.0900	0.0950	58,145	-0.01(-9.52%)
May 06, 2022	0.1000	0.1050	0.0950	0.1050	94,596	+0.00(+5.00%)
May 05, 2022	0.1050	0.1100	0.1000	0.1000	46,800	-0.01(-9.09%)
May 04, 2022	0.1100	0.1100	0.1100	0.1100	92,500	+0.01(+10.00%)
May 03, 2022	0.1100	0.1100	0.1000	0.1000	175,067	-0.01(-9.09%)
Apr 29, 2022				0.1100	5	+0.01(+15.79%)
Apr 28, 2022	0.1000	0.1000	0.0950	0.0950	34,000	+0.00(+0.00%)
Apr 27, 2022	0.0950	0.0950	0.0850	0.0950	484,500	-0.01(-5.00%)
Apr 26, 2022	0.1050	0.1050	0.0950	0.1000	97,000	-0.00(-4.76%)
Apr 25, 2022	0.1050	0.1050	0.1050	0.1050	671	+0.00(+0.00%)
Apr 22, 2022	0.1050	0.1050	0.1050	0.1050	6,646	+0.00(+0.00%)
Apr 21, 2022	0.1050	0.1050	0.1050	0.1050	3,505	-0.01(-4.55%)
Apr 20, 2022	0.1100	0.1100	0.1100	0.1100	5,000	+0.00(+0.00%)
Apr 19, 2022	0.1100	0.1100	0.1100	0.1100	61,500	+0.00(+0.00%)
Apr 18, 2022	0.1150	0.1200	0.1050	0.1100	95,068	-0.01(-12.00%)
Apr 14, 2022				0.1250	0	+0.01(+4.17%)
Apr 13, 2022	0.1150	0.1200	0.1150	0.1200	18,000	+0.00(+4.35%)
Apr 12, 2022	0.1150	0.1200	0.1150	0.1150	36,000	+0.01(+4.55%)
Apr 11, 2022	0.1150	0.1150	0.1050	0.1100	26,500	-0.01(-4.35%)
Apr 08, 2022	0.1100	0.1150	0.1000	0.1150	46,250	+0.01(+4.55%)
Apr 06, 2022	0.1100			0.1100	0	+0.01(+4.76%)
Apr 05, 2022	0.1050	0.1050	0.1050	0.1050	1,850	+0.00(+0.00%)
Mar 31, 2022				0.1050	150	+0.00(+0.00%)
Mar 30, 2022	0.1100	0.1100	0.1050	0.1050	134,500	-0.01(-4.55%)
Mar 29, 2022	0.1100	0.1100	0.1000	0.1100	37,000	-0.01(-4.35%)
Mar 25, 2022				0.1150	3	+0.01(+4.55%)
Mar 24, 2022	0.1050	0.1100	0.1050	0.1100	30,500	+0.01(+4.76%)
Mar 23, 2022	0.1050	0.1300	0.1000	0.1050	160,437	-0.01(-4.55%)
Mar 21, 2022	0.1100			0.1100	0	+0.01(+4.76%)
Mar 18, 2022	0.1050	0.1100	0.1050	0.1050	15,000	+0.00(+0.00%)
Mar 17, 2022	0.1050	0.1050	0.1050	0.1050	6,500	+0.00(+0.00%)
Mar 16, 2022	0.1050	0.1050	0.1050	0.1050	50,000	-0.01(-4.55%)
Mar 15, 2022	0.1100	0.1100	0.1100	0.1100	43,750	+0.00(+0.00%)
Mar 14, 2022	0.1200	0.1200	0.1100	0.1100	144,500	-0.01(-8.33%)
Mar 11, 2022	0.1250	0.1250	0.1200	0.1200	26,000	+0.00(+4.35%)
Mar 10, 2022	0.1150	0.1150	0.1150	0.1150	5,000	-0.00(-4.17%)
Mar 09, 2022	0.1200	0.1200	0.1200	0.1200	5,000	+0.00(+4.35%)
Mar 08, 2022	0.1150	0.1150	0.1150	0.1150	7,500	+0.00(+0.00%)
Mar 07, 2022	0.1100	0.1100	0.1100	0.1150	58,600	+0.01(+9.52%)
Mar 03, 2022	0.1050			0.1050	0	-0.01(-4.55%)
Mar 02, 2022	0.1100	0.1100	0.1100	0.1100	15,000	+0.00(+0.00%)
Mar 01, 2022	0.1100	0.1100	0.1100	0.1100	7,000	+0.00(+0.00%)
Feb 28, 2022	0.1100	0.1100	0.1100	0.1100	13,000	+0.00(+0.00%)
Feb 25, 2022	0.1100	0.1100	0.1100	0.1100	29,000	+0.00(+0.00%)
Feb 24, 2022	0.1100	0.1100	0.1100	0.1100	23,500	-0.01(-4.35%)
Feb 23, 2022	0.1250	0.1250	0.1100	0.1150	172,075	-0.01(-11.54%)
Feb 22, 2022	0.1300	0.1300	0.1300	0.1300	500	+0.01(+4.00%)
Feb 18, 2022				0.1250	0	-0.01(-3.85%)
Feb 17, 2022	0.1300	0.1300	0.1300	0.1300	51,000	+0.01(+4.00%)
Feb 14, 2022	0.1250			0.1250	111	-0.01(-3.85%)
Feb 11, 2022	0.1300	0.1300	0.1300	0.1300	5,109	+0.00(+0.00%)
Feb 10, 2022	0.1300	0.1300	0.1300	0.1300	7,017	+0.00(+0.00%)
Feb 09, 2022	0.1300	0.1300	0.1300	0.1300	10,550	+0.01(+4.00%)
Feb 08, 2022	0.1300	0.1300	0.1150	0.1250	123,000	+0.00(+0.00%)
Feb 07, 2022	0.1300	0.1300	0.1200	0.1250	30,500	+0.00(+0.00%)
Feb 04, 2022	0.1300	0.1300	0.1250	0.1250	13,500	-0.01(-3.85%)
Feb 03, 2022	0.1400		0.1300	0.1300	82,200	-0.01(-7.14%)
Feb 02, 2022	0.1450	0.1500	0.1400	0.1400	39,000	+0.01(+3.70%)
Jan 31, 2022	0.1350			0.1350	17	+0.01(+3.85%)
Jan 27, 2022	0.1300			0.1300	0	+0.01(+8.33%)
Jan 25, 2022	0.1200			0.1200	0	+0.00(+0.00%)
Jan 24, 2022	0.1200	0.1200	0.1200	0.1200	8,004	-0.01(-4.00%)
Jan 21, 2022	0.1250	0.1300	0.1200	0.1250	65,505	+0.00(+0.00%)
Jan 20, 2022	0.1250	0.1300	0.1150	0.1250	119,325	+0.00(+0.00%)
Jan 19, 2022	0.1300	0.1300	0.1250	0.1250	13,000	-0.01(-3.85%)
Jan 18, 2022	0.1250	0.1300	0.1250	0.1300	49,606	+0.01(+4.00%)
Jan 17, 2022	0.1250	0.1250	0.1250	0.1250	500	+0.00(+0.00%)
Jan 14, 2022	0.1250	0.1250	0.1250	0.1250	4,610	+0.00(+0.00%)
Jan 13, 2022	0.1250	0.1250	0.1250	0.1250	11,010	-0.01(-3.85%)
Jan 10, 2022	0.1300			0.1300	0	+0.01(+8.33%)
Jan 07, 2022	0.1300	0.1300	0.1200	0.1200	9,000	-0.01(-7.69%)
Jan 06, 2022	0.1300	0.1300	0.1300	0.1300	54,851	+0.00(+0.00%)
Dec 31, 2021		0.1300	0.1300	0.1300	0	+0.01(+8.33%)
Dec 30, 2021	0.1300	0.1300	0.1200	0.1200	26,000	-0.01(-7.69%)
Dec 29, 2021	0.1250	0.1300	0.1250	0.1300	83,100	+0.00(+0.00%)
Dec 24, 2021		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Dec 23, 2021	0.1400	0.1400	0.1350	0.1350	27,500	-0.01(-6.90%)
Dec 22, 2021	0.1300	0.1450	0.1300	0.1450	91,500	+0.01(+11.54%)
Dec 21, 2021	0.1300	0.1350	0.1300	0.1300	85,500	-0.01(-3.70%)
Dec 20, 2021	0.1400	0.1400	0.1350	0.1350	111,101	-0.01(-10.00%)
Dec 17, 2021	0.1500	0.1500	0.1500	0.1500	5,300	+0.00(+0.00%)
Dec 16, 2021	0.1500	0.1500	0.1500	0.1500	26,500	+0.01(+7.14%)
Dec 15, 2021	0.1400	0.1400	0.1400	0.1400	375,000	+0.01(+3.70%)
Dec 14, 2021	0.1400	0.1400	0.1350	0.1350	428,500	+0.00(+0.00%)
Dec 13, 2021	0.1350	0.1350	0.1350	0.1350	26,500	+0.00(+0.00%)
Dec 10, 2021	0.1350	0.1350	0.1300	0.1350	76,500	-0.01(-3.57%)
Dec 09, 2021	0.1400	0.1400	0.1300	0.1400	70,834	+0.00(+0.00%)
Dec 08, 2021	0.1450	0.1450	0.1400	0.1400	17,600	+0.00(+0.00%)
Dec 07, 2021	0.1500	0.1500	0.1350	0.1400	83,000	-0.01(-6.67%)
Dec 03, 2021		0.1500	0.1500	0.1500	50	-0.01(-6.25%)
Dec 02, 2021	0.1500	0.1600	0.1500	0.1600	30,500	+0.01(+6.67%)
Dec 01, 2021	0.1500	0.1500	0.1500	0.1500	2,500	-0.01(-3.23%)
Nov 30, 2021	0.1550	0.1550	0.1500	0.1550	51,200	-0.01(-3.13%)
Nov 29, 2021	0.1600	0.1600	0.1550	0.1600	14,000	-0.01(-3.03%)
Nov 26, 2021	0.1400	0.1650	0.1400	0.1650	244,500	+0.02(+10.00%)
Nov 25, 2021	0.1450	0.1500	0.1350	0.1500	34,500	+0.01(+11.11%)
Nov 24, 2021	0.1400	0.1400	0.1350	0.1350	32,000	-0.01(-3.57%)
Nov 23, 2021	0.1450	0.1450	0.1400	0.1400	17,000	-0.00(-3.45%)
Nov 22, 2021	0.1400	0.1450	0.1350	0.1450	44,500	+0.00(+0.00%)
Nov 19, 2021	0.1450	0.1500	0.1350	0.1450	47,020	+0.00(+0.00%)
Nov 18, 2021	0.1500	0.1450	0.1450	0.1450	38,500	+0.00(+3.57%)
Nov 17, 2021	0.1350	0.1400	0.1350	0.1400	21,073	+0.00(+0.00%)
Nov 16, 2021	0.1400	0.1400	0.1400	0.1400	13,000	+0.00(+0.00%)
Nov 15, 2021	0.1500	0.1500	0.1400	0.1400	29,000	-0.01(-6.67%)
Nov 12, 2021	0.1350	0.1500	0.1300	0.1500	94,791	+0.01(+11.11%)
Nov 11, 2021	0.1350	0.1400	0.1350	0.1350	63,500	-0.01(-3.57%)
Nov 09, 2021	0.1400	0.1400	0.1400	0.1400	20,000	+0.00(+0.00%)
Nov 08, 2021	0.1450	0.1500	0.1400	0.1400	67,500	+0.00(+0.00%)
Nov 05, 2021	0.1400	0.1450	0.1400	0.1400	61,475	-0.00(-3.45%)
Nov 04, 2021	0.1500	0.1550	0.1450	0.1450	53,500	-0.01(-3.33%)
Nov 03, 2021	0.1400	0.1550	0.1400	0.1500	106,000	+0.01(+7.14%)
Nov 02, 2021	0.1300	0.1400	0.1200	0.1400	89,422	+0.01(+3.70%)
Nov 01, 2021	0.1350	0.1350	0.1200	0.1350	61,129	+0.00(+0.00%)
Oct 29, 2021	0.1350	0.1350	0.1300	0.1350	78,000	+0.00(+0.00%)
Oct 28, 2021	0.1400	0.1500	0.1350	0.1350	253,673	-0.01(-3.57%)
Oct 25, 2021	0.1400	0.1400	0.1400	0.1400	360	+0.01(+7.69%)
Oct 22, 2021	0.1300	0.1300	0.1300	0.1300	12,000	+0.01(+13.04%)
Oct 21, 2021	0.1250	0.1250	0.1150	0.1150	177,000	-0.01(-8.00%)
Oct 20, 2021	0.1250	0.1250	0.1200	0.1250	50,001	+0.01(+4.17%)
Oct 19, 2021	0.1200	0.1350	0.1100	0.1200	284,912	+0.00(+0.00%)
Oct 18, 2021	0.1400	0.1400	0.1150	0.1200	238,583	-0.02(-14.29%)
Oct 15, 2021	0.1400	0.1400	0.1400	0.1400	30,000	+0.00(+0.00%)
Oct 14, 2021	0.1300	0.1400	0.1300	0.1400	132,500	+0.01(+7.69%)
Oct 13, 2021	0.1400	0.1400	0.1300	0.1300	3,073	+0.00(+0.00%)
Oct 12, 2021	0.1300	0.1300	0.1250	0.1300	43,671	-0.01(-7.14%)
Oct 08, 2021		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
Oct 07, 2021	0.1300	0.1350	0.1200	0.1300	35,541	-0.01(-7.14%)
Oct 06, 2021	0.1200	0.1400	0.1200	0.1400	96,508	+0.03(+21.74%)
Oct 05, 2021	0.1250	0.1250	0.1150	0.1150	10,116	-0.00(-4.17%)
Oct 04, 2021	0.1200	0.1200	0.1050	0.1200	94,206	-0.01(-4.00%)
Oct 01, 2021	0.1250	0.1250	0.1250	0.1250	9,000	+0.00(+0.00%)
Sep 30, 2021	0.1300	0.1300	0.1250	0.1250	13,050	-0.01(-3.85%)
Sep 29, 2021	0.1300	0.1300	0.1300	0.1300	2,500	-0.01(-3.70%)
Sep 28, 2021	0.1300	0.1350	0.1250	0.1350	55,806	+0.01(+3.85%)
Sep 27, 2021	0.1500	0.1500	0.1300	0.1300	290,300	-0.02(-16.13%)
Sep 24, 2021	0.1500	0.1550	0.1500	0.1550	23,001	+0.01(+6.90%)
Sep 23, 2021	0.1500	0.1550	0.1450	0.1450	38,400	-0.01(-3.33%)
Sep 22, 2021	0.1400	0.1500	0.1350	0.1500	293,544	+0.01(+11.11%)
Sep 21, 2021	0.1300	0.1350	0.1250	0.1350	98,000	+0.00(+0.00%)
Sep 20, 2021	0.1350	0.1400	0.1350	0.1350	3,166	-0.01(-3.57%)
Sep 17, 2021	0.1400	0.1500	0.1300	0.1400	85,533	+0.00(+0.00%)
Sep 16, 2021	0.1450	0.1450	0.1250	0.1400	133,600	-0.00(-3.45%)
Sep 15, 2021	0.1450	0.1450	0.1450	0.1450	8,520	+0.00(+0.00%)
Sep 14, 2021	0.1450	0.1450	0.1400	0.1450	120,500	+0.00(+0.00%)
Sep 13, 2021	0.1500	0.1500	0.1400	0.1450	158,300	-0.01(-3.33%)
Sep 10, 2021	0.1550	0.1550	0.1500	0.1500	47,000	+0.00(+0.00%)
Sep 09, 2021	0.1550	0.1550	0.1500	0.1500	115,450	+0.00(+0.00%)
Sep 08, 2021	0.1550	0.1550	0.1500	0.1500	58,000	-0.01(-6.25%)
Sep 07, 2021	0.1600	0.1600	0.1600	0.1600	14,500	+0.00(+0.00%)
Sep 03, 2021		0.1600	0.1600	0.1600	0	-0.01(-8.57%)
Sep 02, 2021	0.1650	0.1800	0.1650	0.1750	64,300	+0.01(+6.06%)
Sep 01, 2021	0.1650	0.1650	0.1650	0.1650	3,500	-0.01(-2.94%)
Aug 31, 2021	0.1650	0.1700	0.1650	0.1700	55,500	+0.01(+3.03%)
Aug 30, 2021	0.1600	0.1650	0.1600	0.1650	12,000	+0.01(+3.13%)
Aug 27, 2021	0.1600	0.1600	0.1600	0.1600	3,800	-0.01(-3.03%)
Aug 26, 2021	0.1500	0.1650	0.1500	0.1650	38,800	+0.01(+3.13%)
Aug 25, 2021	0.1600	0.1600	0.1600	0.1600	13,000	+0.00(+0.00%)
Aug 24, 2021	0.1600	0.1600	0.1600	0.1600	5,000	-0.01(-3.03%)
Aug 23, 2021	0.1550	0.1650	0.1500	0.1650	72,000	+0.01(+6.45%)
Aug 20, 2021	0.1500	0.1550	0.1450	0.1550	51,750	+0.01(+3.33%)
Aug 19, 2021	0.1600	0.1600	0.1450	0.1500	120,500	-0.01(-3.23%)
Aug 16, 2021	0.1550	0.1550	0.1550	0.1550	0	-0.01(-6.06%)
Aug 13, 2021	0.1600	0.1700	0.1600	0.1650	17,000	-0.01(-2.94%)
Aug 12, 2021	0.1700	0.1700	0.1650	0.1700	29,250	+0.00(+0.00%)
Aug 11, 2021	0.1600	0.1700	0.1600	0.1700	37,001	+0.02(+9.68%)
Aug 10, 2021	0.1650	0.1650	0.1500	0.1550	113,675	+0.00(+0.00%)
Aug 09, 2021	0.1650	0.1700	0.1550	0.1550	112,800	-0.02(-8.82%)
Aug 06, 2021	0.1600	0.1700	0.1550	0.1700	25,000	+0.01(+6.25%)
Aug 05, 2021	0.1550	0.1700	0.1500	0.1600	71,721	+0.01(+3.23%)
Aug 04, 2021	0.1650	0.1650	0.1550	0.1550	13,000	-0.01(-6.06%)

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.