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

Marimed Inc (OP: MRMD )

0.2894 -0.0106 (-3.53%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
Oct 31, 2019 1.000 1.000 0.8400 1.000 247,052 +0.02(+2.04%)
Oct 30, 2019 1.030 1.080 0.9600 0.9800 208,594 -0.07(-6.67%)
Oct 29, 2019 1.090 1.120 0.9800 1.050 486,717 +0.00(+0.00%)
Oct 28, 2019 0.9700 1.090 0.9700 1.050 552,386 +0.07(+7.14%)
Oct 25, 2019 0.9101 1.000 0.9101 0.9800 364,000 +0.06(+7.09%)
Oct 24, 2019 0.9200 0.9500 0.9101 0.9151 219,889 -0.02(-2.65%)
Oct 23, 2019 0.9300 0.9400 0.8900 0.9400 370,111 +0.01(+1.08%)
Oct 22, 2019 0.7782 0.9300 0.7590 0.9300 853,302 +0.15(+19.51%)
Oct 21, 2019 0.7476 0.7840 0.7300 0.7782 495,028 +0.04(+5.16%)
Oct 18, 2019 0.7000 0.7400 0.6800 0.7400 152,000 +0.04(+5.88%)
Oct 17, 2019 0.7073 0.7073 0.6550 0.6989 199,331 -0.00(-0.16%)
Oct 16, 2019 0.7099 0.7449 0.6900 0.7000 257,481 -0.01(-1.39%)
Oct 15, 2019 0.7200 0.7400 0.6701 0.7099 359,707 -0.01(-1.06%)
Oct 14, 2019 0.7625 0.7800 0.7000 0.7175 621,221 -0.05(-6.82%)
Oct 11, 2019 0.7725 0.8000 0.7505 0.7700 178,600 +0.00(+0.00%)
Oct 10, 2019 0.8400 0.8525 0.7620 0.7700 328,689 -0.08(-9.20%)
Oct 09, 2019 0.8401 0.8700 0.8200 0.8480 82,199 -0.00(-0.24%)
Oct 08, 2019 0.8600 0.8899 0.8200 0.8500 92,739 -0.01(-1.55%)
Oct 07, 2019 0.9300 0.9300 0.8600 0.8634 118,463 -0.03(-2.99%)
Oct 04, 2019 0.8800 0.9200 0.8501 0.8900 130,200 +0.01(+1.14%)
Oct 03, 2019 0.9000 0.9440 0.8200 0.8800 809,596 -0.02(-2.21%)
Oct 02, 2019 0.9300 0.9300 0.8200 0.8999 561,917 -0.02(-1.66%)
Oct 01, 2019 1.000 1.000 0.9101 0.9151 354,793 -0.08(-8.49%)
Sep 30, 2019 0.9200 1.000 0.9050 1.000 562,701 +0.06(+6.38%)
Sep 27, 2019 1.000 1.010 0.9300 0.9400 332,900 -0.05(-5.26%)
Sep 26, 2019 1.030 1.100 0.9650 0.9922 184,434 -0.03(-2.73%)
Sep 25, 2019 1.160 1.170 0.9300 1.020 626,436 -0.11(-10.13%)
Sep 24, 2019 1.040 1.160 1.040 1.135 601,911 +0.12(+12.38%)
Sep 23, 2019 1.010 1.060 0.8300 1.010 999,941 +0.09(+9.78%)
Sep 20, 2019 0.7950 0.9500 0.6710 0.9200 1,716,600 +0.13(+16.60%)
Sep 19, 2019 0.9200 0.9435 0.7525 0.7890 1,279,279 -0.16(-16.51%)
Sep 18, 2019 1.040 1.040 0.8700 0.9450 1,188,823 -0.10(-9.13%)
Sep 17, 2019 1.120 1.150 1.000 1.040 619,797 -0.08(-7.56%)
Sep 16, 2019 1.220 1.220 1.120 1.125 136,996 -0.01(-1.32%)
Sep 13, 2019 1.160 1.180 1.140 1.140 175,300 -0.03(-2.56%)
Sep 12, 2019 1.170 1.220 1.150 1.170 284,376 +0.01(+0.69%)
Sep 11, 2019 1.160 1.170 1.140 1.162 166,139 +0.01(+1.04%)
Sep 10, 2019 1.160 1.180 1.140 1.150 152,972 -0.01(-0.86%)
Sep 09, 2019 1.240 1.250 1.160 1.160 380,546 -0.08(-6.45%)
Sep 06, 2019 1.210 1.290 1.160 1.240 295,700 +0.04(+3.16%)
Sep 05, 2019 1.220 1.260 1.110 1.202 393,617 -0.05(-3.84%)
Sep 04, 2019 1.260 1.260 1.200 1.250 312,327 +0.00(+0.40%)
Sep 03, 2019 1.290 1.300 1.210 1.245 407,813 -0.05(-4.23%)
Aug 30, 2019 1.290 1.340 1.290 1.300 93,600 +0.00(+0.00%)
Aug 29, 2019 1.260 1.310 1.260 1.300 139,968 +0.04(+3.17%)
Aug 28, 2019 1.330 1.330 1.260 1.260 181,653 -0.06(-4.26%)
Aug 27, 2019 1.350 1.350 1.280 1.316 116,725 +0.01(+0.46%)
Aug 26, 2019 1.400 1.400 1.300 1.310 275,099 -0.08(-5.76%)
Aug 23, 2019 1.410 1.450 1.345 1.390 302,900 -0.02(-1.42%)
Aug 22, 2019 1.470 1.470 1.350 1.410 239,462 -0.02(-1.40%)
Aug 21, 2019 1.450 1.460 1.350 1.430 471,526 +0.01(+0.85%)
Aug 20, 2019 1.520 1.520 1.400 1.418 125,828 -0.08(-5.28%)
Aug 19, 2019 1.470 1.550 1.420 1.497 140,600 +0.01(+0.47%)
Aug 16, 2019 1.400 1.590 1.370 1.490 161,400 +0.12(+8.76%)
Aug 15, 2019 1.410 1.490 1.350 1.370 244,525 -0.13(-8.67%)
Aug 14, 2019 1.650 1.650 1.410 1.500 288,128 -0.11(-6.83%)
Aug 13, 2019 1.680 1.680 1.580 1.610 291,631 -0.06(-3.59%)
Aug 12, 2019 1.790 1.800 1.560 1.670 898,675 -0.05(-2.91%)
Aug 09, 2019 1.700 1.750 1.660 1.720 163,700 +0.07(+4.24%)
Aug 08, 2019 1.660 1.680 1.610 1.650 124,581 -0.01(-0.60%)
Aug 07, 2019 1.630 1.660 1.530 1.660 241,113 +0.00(+0.30%)
Aug 06, 2019 1.680 1.690 1.640 1.655 200,726 -0.02(-1.49%)
Aug 05, 2019 1.760 1.760 1.630 1.680 280,876 -0.09(-5.08%)
Aug 02, 2019 1.800 1.880 1.710 1.770 335,200 -0.01(-0.56%)
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.