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

Marimed Inc (OP: MRMD )

0.3000 +0.0021 (+0.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Nov 30, 2017 0.6700 0.7000 0.6100 0.6990 60,703 +0.02(+3.37%)
Nov 29, 2017 0.6800 0.7300 0.6300 0.6762 102,313 -0.00(-0.56%)
Nov 28, 2017 0.7500 0.8000 0.6450 0.6800 200,161 -0.07(-9.33%)
Nov 27, 2017 0.6500 0.7700 0.6500 0.7500 121,117 +0.06(+8.70%)
Nov 24, 2017 0.8000 0.8000 0.6700 0.6900 68,643 +0.02(+2.99%)
Nov 22, 2017 0.6300 0.6700 0.6100 0.6700 261,038 +0.05(+8.06%)
Nov 21, 2017 0.6200 0.6700 0.6000 0.6200 175,503 +0.03(+5.62%)
Nov 20, 2017 0.5100 0.6200 0.4550 0.5870 133,049 +0.13(+29.01%)
Nov 17, 2017 0.4485 0.4550 0.4100 0.4550 42,408 +0.01(+1.11%)
Nov 16, 2017 0.4300 0.4550 0.4300 0.4500 40,386 +0.03(+7.14%)
Nov 15, 2017 0.4000 0.4600 0.3500 0.4200 85,670 +0.03(+7.69%)
Nov 14, 2017 0.4000 0.4000 0.3692 0.3900 36,371 -0.01(-2.50%)
Nov 13, 2017 0.4000 0.4000 0.3500 0.4000 18,095 +0.00(+0.00%)
Nov 10, 2017 0.4000 0.4000 0.3400 0.4000 53,041 +0.06(+17.99%)
Nov 09, 2017 0.3900 0.4000 0.3390 0.3390 14,350 -0.06(-15.25%)
Nov 08, 2017 0.3400 0.4000 0.3200 0.4000 12,406 +0.01(+1.52%)
Nov 07, 2017 0.3700 0.4000 0.3100 0.3940 36,710 +0.02(+6.49%)
Nov 06, 2017 0.3700 0.3700 0.2500 0.3700 42,406 +0.00(+0.00%)
Nov 03, 2017 0.3500 0.3700 0.3100 0.3700 17,850 +0.06(+19.35%)
Nov 02, 2017 0.3100 0.3100 0.3100 0.3100 2,005 -0.01(-3.13%)
Nov 01, 2017 0.3140 0.3200 0.3100 0.3200 12,500 -0.02(-5.88%)
Oct 31, 2017 0.3192 0.3500 0.3000 0.3400 8,450 -0.01(-2.86%)
Oct 30, 2017 0.3700 0.3700 0.2600 0.3500 35,980 -0.02(-5.41%)
Oct 27, 2017 0.3700 0.3700 0.3600 0.3700 5,803 +0.00(+0.00%)
Oct 26, 2017 0.3750 0.3750 0.3700 0.3700 9,277 -0.00(-0.94%)
Oct 25, 2017 0.3500 0.4200 0.3500 0.3735 75,130 +0.02(+6.71%)
Oct 24, 2017 0.2600 0.3500 0.2600 0.3500 12,325 +0.05(+16.67%)
Oct 23, 2017 0.3625 0.3950 0.2800 0.3000 42,526 +0.01(+3.45%)
Oct 20, 2017 0.3800 0.3800 0.2500 0.2900 115,664 -0.09(-23.28%)
Oct 19, 2017 0.3545 0.3780 0.3545 0.3780 11,078 +0.01(+2.72%)
Oct 18, 2017 0.3300 0.3700 0.2010 0.3680 139,390 -0.00(-0.54%)
Oct 17, 2017 0.4100 0.4200 0.3377 0.3700 76,200 -0.04(-9.76%)
Oct 16, 2017 0.4400 0.4400 0.2850 0.4100 92,487 -0.03(-6.80%)
Oct 13, 2017 0.4550 0.4600 0.4300 0.4399 31,663 +0.01(+2.30%)
Oct 12, 2017 0.4600 0.4600 0.4100 0.4300 35,290 -0.03(-6.52%)
Oct 11, 2017 0.4699 0.4699 0.4531 0.4600 5,628 -0.01(-2.13%)
Oct 10, 2017 0.4800 0.4800 0.4500 0.4700 12,020 +0.02(+4.44%)
Oct 09, 2017 0.4700 0.4800 0.4400 0.4500 61,471 -0.04(-8.76%)
Oct 06, 2017 0.4999 0.5000 0.4932 0.4932 18,095 +0.02(+4.94%)
Oct 05, 2017 0.4700 0.4700 0.4480 0.4700 44,455 +0.00(+0.00%)
Oct 04, 2017 0.4800 0.4800 0.4400 0.4700 34,463 -0.01(-2.08%)
Oct 03, 2017 0.4600 0.4800 0.4600 0.4800 32,679 +0.02(+4.35%)
Oct 02, 2017 0.4510 0.4800 0.4400 0.4600 76,315 +0.00(+0.22%)
Sep 29, 2017 0.4600 0.4900 0.4500 0.4590 52,884 -0.00(-0.22%)
Sep 28, 2017 0.4600 0.4899 0.4511 0.4600 67,200 +0.01(+2.22%)
Sep 27, 2017 0.4700 0.4800 0.4500 0.4500 74,521 -0.00(-0.22%)
Sep 26, 2017 0.5000 0.5000 0.4439 0.4510 106,622 -0.05(-9.80%)
Sep 25, 2017 0.4800 0.5000 0.4800 0.5000 2,380 +0.00(+0.00%)
Sep 22, 2017 0.5200 0.5200 0.4452 0.5000 4,851 +0.03(+6.38%)
Sep 21, 2017 0.5200 0.5200 0.4700 0.4700 15,742 -0.05(-9.62%)
Sep 20, 2017 0.5300 0.5300 0.5200 0.5200 2,414 -0.01(-1.89%)
Sep 19, 2017 0.5100 0.5450 0.4310 0.5300 27,241 +0.03(+6.00%)
Sep 18, 2017 0.4515 0.5023 0.4515 0.5000 15,153 +0.02(+4.17%)
Sep 15, 2017 0.4510 0.4988 0.4501 0.4800 16,290 -0.02(-4.00%)
Sep 14, 2017 0.5300 0.5300 0.5000 0.5000 42,673 +0.00(+0.00%)
Sep 13, 2017 0.4410 0.5100 0.4230 0.5000 24,592 +0.00(+0.00%)
Sep 12, 2017 0.5000 0.5450 0.4310 0.5000 93,780 -0.02(-3.85%)
Sep 11, 2017 0.5500 0.5500 0.5200 0.5200 36,872 -0.01(-1.89%)
Sep 08, 2017 0.5221 0.5475 0.4900 0.5300 34,780 -0.06(-10.17%)
Sep 07, 2017 0.5950 0.5950 0.5220 0.5900 42,396 +0.00(+0.00%)
Sep 06, 2017 0.5898 0.6000 0.5325 0.5900 33,242 -0.03(-4.84%)
Sep 05, 2017 0.6000 0.6400 0.6000 0.6200 25,848 +0.04(+6.90%)
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.