Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,352.87 +23.38 (+0.04%) CMC Crypto 200
1,274.39 -9.40 (-0.73%)
Marco Polo Marine Ltd. (MRPMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
| 24 Jun 2024 | 0.0455 | 0.0455 | 0.0414 | 0.0414 | 0.0414 | 10,000 |
| 21 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 20 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 18 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 17 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 14 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 13 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 12 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 11 Jun 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 5,000 |
| 10 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 07 Jun 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
| 06 Jun 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
| 05 Jun 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 10,000 |
| 04 Jun 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 03 Jun 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 31 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 30 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 28 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 24 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 |
| 21 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 20 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 75,000 |
| 17 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 16 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 15 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 14 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 13 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 10 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 09 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 08 May 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | - |
| 07 May 2024 | 0.0526 | 0.0526 | 0.0503 | 0.0503 | 0.0503 | 15,000 |
| 06 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 03 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 02 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 01 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 51,000 |
| 30 Apr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
| 29 Apr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 100,000 |
| 26 Apr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
| 25 Apr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 2,500 |
| 24 Apr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 10,000 |
| 23 Apr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
| 22 Apr 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 5,000 |
| 19 Apr 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
| 18 Apr 2024 | 0.0522 | 0.0556 | 0.0522 | 0.0556 | 0.0556 | 97,421 |
| 17 Apr 2024 | 0.0519 | 0.0539 | 0.0519 | 0.0539 | 0.0539 | 4,000 |
| 16 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
| 15 Apr 2024 | 0.0496 | 0.0496 | 0.0452 | 0.0452 | 0.0452 | 5,530 |
| 12 Apr 2024 | 0.0530 | 0.0556 | 0.0520 | 0.0556 | 0.0556 | 30,000 |
| 11 Apr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 53,000 |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 106,550 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| 05 Apr 2024 | 0.0496 | 0.0510 | 0.0496 | 0.0510 | 0.0510 | 24,200 |
| 04 Apr 2024 | 0.0470 | 0.0495 | 0.0470 | 0.0495 | 0.0495 | 101,000 |
| 03 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 202,380 |
| 02 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 01 Apr 2024 | 0.0495 | 0.0495 | 0.0463 | 0.0470 | 0.0470 | 105,000 |
| 28 Mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 27 Mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 26 Mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 25 Mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 50,000 |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Mar 2024 | 0.0421 | 0.0421 | 0.0400 | 0.0400 | 0.0400 | 8,735 |
| 14 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 13 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 12 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 11 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 08 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 07 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 06 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 05 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 04 Mar 2024 | 0.0406 | 0.0406 | 0.0386 | 0.0386 | 0.0386 | 5,000 |
| 01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 27 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 220,000 |
| 23 Feb 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 50,000 |
| 22 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 21 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 20 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 16 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 16 Feb 2024 | 0.001 Dividend | |||||
| 15 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0414 | - |
| 14 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0414 | - |
| 13 Feb 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0414 | 150,000 |
| 12 Feb 2024 | 0.0426 | 0.0585 | 0.0426 | 0.0585 | 0.0571 | 30,965 |
| 09 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 08 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 07 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 06 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 05 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| 02 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0373 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.