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

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2020 0.4700 0.4700 0.4700 1,420,695 +0.04(+9.30%)
Dec 30, 2020 0.4170 0.4450 0.4050 0.4300 1,420,695 +0.00(+0.23%)
Dec 29, 2020 0.4700 0.4700 0.4120 0.4290 2,012,771 -0.03(-6.13%)
Dec 28, 2020 0.3798 0.4650 0.3556 0.4570 4,280,538 +0.09(+25.10%)
Dec 24, 2020 0.3800 0.3850 0.3500 0.3653 597,600 -0.00(-1.27%)
Dec 23, 2020 0.3580 0.3800 0.3455 0.3700 1,465,054 +0.01(+3.04%)
Dec 22, 2020 0.4200 0.4200 0.3550 0.3591 1,229,233 -0.02(-5.50%)
Dec 21, 2020 0.4000 0.4000 0.3636 0.3800 1,623,742 -0.02(-3.80%)
Dec 18, 2020 0.4250 0.4300 0.3800 0.3950 1,155,400 -0.03(-7.06%)
Dec 17, 2020 0.4400 0.4802 0.4050 0.4250 2,754,853 -0.00(-0.56%)
Dec 16, 2020 0.3870 0.4350 0.3320 0.4274 2,345,264 +0.07(+18.72%)
Dec 15, 2020 0.3200 0.4000 0.2900 0.3600 1,847,407 +0.04(+11.39%)
Dec 14, 2020 0.3100 0.3500 0.3100 0.3232 1,210,029 +0.02(+5.97%)
Dec 11, 2020 0.3220 0.3401 0.3010 0.3050 1,861,800 -0.03(-7.58%)
Dec 10, 2020 0.3800 0.3800 0.3145 0.3300 2,897,064 -0.05(-13.14%)
Dec 09, 2020 0.4000 0.4155 0.3700 0.3799 1,387,597 -0.04(-8.50%)
Dec 08, 2020 0.4465 0.4549 0.3900 0.4152 1,543,740 -0.04(-8.55%)
Dec 07, 2020 0.4890 0.4900 0.4350 0.4540 1,065,571 -0.00(-0.33%)
Dec 04, 2020 0.4469 0.4600 0.4010 0.4555 2,192,400 +0.03(+7.68%)
Dec 03, 2020 0.3800 0.4700 0.3625 0.4230 2,487,635 +0.05(+13.56%)
Dec 02, 2020 0.4500 0.4525 0.3512 0.3725 4,242,624 -0.08(-18.11%)
Dec 01, 2020 0.5000 0.5100 0.3920 0.4549 5,202,312 -0.07(-12.94%)
Nov 30, 2020 0.3900 0.5700 0.3850 0.5225 12,225,180 +0.14(+37.86%)
Nov 27, 2020 0.3800 0.3900 0.2750 0.3790 8,764,600 +0.03(+8.60%)
Nov 25, 2020 0.2199 0.3490 0.1931 0.3490 13,633,800 +0.14(+69.34%)
Nov 24, 2020 0.2000 0.2200 0.1801 0.2061 5,054,777 +0.03(+14.56%)
Nov 23, 2020 0.1900 0.1900 0.1701 0.1799 1,727,466 +0.01(+3.99%)
Nov 20, 2020 0.1730 0.1750 0.1690 0.1730 321,100 +0.00(+0.58%)
Nov 19, 2020 0.1660 0.1750 0.1660 0.1720 390,637 +0.00(+2.69%)
Nov 18, 2020 0.1600 0.1800 0.1600 0.1675 3,622,857 +0.00(+2.32%)
Nov 17, 2020 0.1900 0.1900 0.1600 0.1637 2,495,019 -0.01(-3.71%)
Nov 16, 2020 0.1650 0.1750 0.1650 0.1700 1,346,020 +0.00(+1.49%)
Nov 13, 2020 0.1650 0.1700 0.1600 0.1675 982,000 -0.00(-0.77%)
Nov 12, 2020 0.1660 0.1748 0.1599 0.1688 2,434,535 -0.01(-3.43%)
Nov 11, 2020 0.1900 0.1900 0.1680 0.1748 1,881,498 -0.00(-0.11%)
Nov 10, 2020 0.1963 0.2000 0.1710 0.1750 4,625,091 -0.02(-7.89%)
Nov 09, 2020 0.1801 0.2000 0.1800 0.1900 5,945,381 +0.01(+7.34%)
Nov 06, 2020 0.1600 0.1770 0.1550 0.1770 5,960,700 +0.02(+16.45%)
Nov 05, 2020 0.1410 0.1600 0.1410 0.1520 2,134,058 +0.01(+7.80%)
Nov 04, 2020 0.1450 0.1499 0.1410 0.1410 789,372 -0.00(-2.76%)
Nov 03, 2020 0.1470 0.1470 0.1410 0.1450 1,353,128 -0.00(-0.68%)
Nov 02, 2020 0.1460 0.1470 0.1400 0.1460 463,924 +0.00(+0.90%)
Oct 30, 2020 0.1450 0.1450 0.1400 0.1447 548,400 +0.00(+1.83%)
Oct 29, 2020 0.1450 0.1450 0.1392 0.1421 296,573 +0.00(+2.23%)
Oct 28, 2020 0.1460 0.1460 0.1380 0.1390 894,970 -0.00(-2.46%)
Oct 27, 2020 0.1480 0.1480 0.1380 0.1425 2,312,198 -0.00(-2.40%)
Oct 26, 2020 0.1600 0.1600 0.1400 0.1460 2,979,874 -0.01(-5.81%)
Oct 23, 2020 0.1600 0.1679 0.1533 0.1550 546,900 -0.00(-1.59%)
Oct 22, 2020 0.1485 0.1575 0.1485 0.1575 560,807 +0.01(+5.78%)
Oct 21, 2020 0.1495 0.1529 0.1450 0.1489 572,646 -0.00(-0.40%)
Oct 20, 2020 0.1505 0.1570 0.1426 0.1495 3,941,257 -0.00(-0.33%)
Oct 19, 2020 0.1520 0.1570 0.1500 0.1500 667,673 -0.01(-3.23%)
Oct 16, 2020 0.1690 0.1690 0.1520 0.1550 1,390,200 -0.01(-4.32%)
Oct 15, 2020 0.1545 0.1630 0.1541 0.1620 787,382 +0.01(+4.79%)
Oct 14, 2020 0.1540 0.1600 0.1540 0.1546 1,854,451 -0.00(-2.34%)
Oct 13, 2020 0.1530 0.1700 0.1530 0.1583 1,111,666 -0.00(-0.50%)
Oct 12, 2020 0.1593 0.1670 0.1560 0.1591 2,802,299 -0.00(-0.75%)
Oct 09, 2020 0.1610 0.1700 0.1560 0.1603 373,700 +0.00(+0.31%)
Oct 08, 2020 0.1450 0.1625 0.1450 0.1598 1,295,743 +0.01(+10.21%)
Oct 07, 2020 0.1410 0.1485 0.1400 0.1450 509,117 -0.00(-1.69%)
Oct 06, 2020 0.1529 0.1529 0.1410 0.1475 2,237,582 -0.00(-1.80%)
Oct 05, 2020 0.1499 0.1540 0.1495 0.1502 1,087,512 +0.00(+0.13%)
Oct 02, 2020 0.1530 0.1565 0.1476 0.1500 1,328,800 -0.01(-6.25%)
Oct 01, 2020 0.1600 0.1625 0.1544 0.1600 969,708 -0.00(-0.81%)
Sep 30, 2020 0.1511 0.1625 0.1511 0.1613 266,723 -0.00(-0.74%)
Sep 29, 2020 0.1600 0.1650 0.1520 0.1625 231,723 +0.01(+3.17%)
Sep 28, 2020 0.1575 0.1575 0.1510 0.1575 580,021 +0.00(+0.77%)
Sep 25, 2020 0.1598 0.1598 0.1500 0.1563 974,400 -0.00(-1.08%)
Sep 24, 2020 0.1647 0.1647 0.1488 0.1580 1,433,349 -0.00(-1.56%)
Sep 23, 2020 0.1800 0.1800 0.1540 0.1605 1,134,055 -0.00(-2.73%)
Sep 22, 2020 0.1650 0.1699 0.1600 0.1650 1,024,277 +0.00(+1.23%)
Sep 21, 2020 0.1700 0.1730 0.1610 0.1630 1,307,581 -0.00(-1.21%)
Sep 18, 2020 0.1675 0.1720 0.1650 0.1650 129,800 -0.00(-1.49%)
Sep 17, 2020 0.1700 0.1700 0.1606 0.1675 189,324 +0.00(+1.52%)
Sep 16, 2020 0.1800 0.1800 0.1600 0.1650 730,121 -0.01(-7.56%)
Sep 15, 2020 0.1700 0.1800 0.1655 0.1785 733,315 +0.01(+4.32%)
Sep 14, 2020 0.1660 0.1799 0.1637 0.1711 364,530 +0.00(+0.94%)
Sep 11, 2020 0.1740 0.1740 0.1501 0.1695 1,438,100 +0.01(+5.94%)
Sep 10, 2020 0.1471 0.1623 0.1471 0.1600 3,114,841 +0.01(+7.38%)
Sep 09, 2020 0.1500 0.1620 0.1450 0.1490 2,320,711 -0.01(-3.87%)
Sep 08, 2020 0.1565 0.1639 0.1461 0.1550 1,797,656 -0.00(-1.27%)
Sep 04, 2020 0.1565 0.1648 0.1565 0.1570 553,300 -0.00(-0.32%)
Sep 03, 2020 0.1610 0.1699 0.1530 0.1575 1,418,256 -0.00(-2.23%)
Sep 02, 2020 0.1713 0.1780 0.1600 0.1611 1,910,323 -0.01(-5.95%)
Sep 01, 2020 0.1899 0.1899 0.1700 0.1713 1,539,022 -0.01(-5.52%)
Aug 31, 2020 0.1761 0.1900 0.1750 0.1813 954,008 +0.00(+1.40%)
Aug 28, 2020 0.1700 0.1860 0.1600 0.1788 1,031,400 +0.01(+5.80%)
Aug 27, 2020 0.1585 0.1790 0.1585 0.1690 396,250 +0.01(+5.63%)
Aug 26, 2020 0.1690 0.1690 0.1500 0.1600 761,344 -0.01(-4.76%)
Aug 25, 2020 0.1621 0.1700 0.1600 0.1680 603,963 -0.00(-0.59%)
Aug 24, 2020 0.1652 0.1750 0.1640 0.1690 973,182 -0.00(-1.74%)
Aug 21, 2020 0.1820 0.1820 0.1636 0.1720 2,044,900 -0.01(-5.49%)
Aug 20, 2020 0.1721 0.2000 0.1721 0.1820 1,385,097 -0.01(-7.47%)
Aug 19, 2020 0.1769 0.1967 0.1621 0.1967 3,862,393 +0.02(+12.14%)
Aug 18, 2020 0.1750 0.1769 0.1700 0.1754 2,061,261 -0.00(-2.45%)
Aug 17, 2020 0.1998 0.2025 0.1655 0.1798 2,884,805 -0.02(-7.94%)
Aug 14, 2020 0.2150 0.2150 0.1950 0.1953 894,300 -0.01(-4.55%)
Aug 13, 2020 0.2449 0.2449 0.1851 0.2046 2,716,555 -0.02(-7.00%)
Aug 12, 2020 0.1730 0.2330 0.1700 0.2200 6,986,548 +0.05(+30.95%)
Aug 11, 2020 0.1579 0.1690 0.1510 0.1680 4,364,518 +0.02(+9.80%)
Aug 10, 2020 0.1600 0.1650 0.1510 0.1530 817,600 -0.00(-2.86%)
Aug 07, 2020 0.1700 0.1700 0.1502 0.1575 596,400 +0.00(+2.74%)
Aug 06, 2020 0.1541 0.1571 0.1438 0.1533 639,093 +0.00(+2.00%)
Aug 05, 2020 0.1421 0.1570 0.1421 0.1503 679,056 +0.01(+5.77%)
Aug 04, 2020 0.1401 0.1573 0.1390 0.1421 429,935 -0.00(-1.18%)
Aug 03, 2020 0.1400 0.1463 0.1394 0.1438 531,974 +0.00(+2.71%)
Jul 31, 2020 0.1300 0.1469 0.1300 0.1400 764,700 -0.01(-4.24%)
Jul 30, 2020 0.1415 0.1463 0.1400 0.1462 1,655,838 +0.00(+2.96%)
Jul 29, 2020 0.1465 0.1573 0.1400 0.1420 1,755,593 -0.02(-9.73%)
Jul 28, 2020 0.1630 0.1750 0.1450 0.1573 1,661,231 -0.01(-4.67%)
Jul 27, 2020 0.1589 0.1800 0.1571 0.1650 1,120,429 +0.01(+3.84%)
Jul 24, 2020 0.1599 0.1599 0.1550 0.1589 282,700 +0.01(+3.38%)
Jul 23, 2020 0.1420 0.1600 0.1420 0.1537 470,015 +0.01(+4.56%)
Jul 22, 2020 0.1539 0.1539 0.1351 0.1470 424,745 -0.00(-3.16%)
Jul 21, 2020 0.1399 0.1580 0.1311 0.1518 923,339 +0.02(+11.62%)
Jul 20, 2020 0.1350 0.1400 0.1285 0.1360 997,737 -0.00(-0.51%)
Jul 17, 2020 0.1369 0.1369 0.1310 0.1367 766,000 -0.00(-0.07%)
Jul 16, 2020 0.1400 0.1400 0.1325 0.1368 1,135,523 -0.00(-2.49%)
Jul 15, 2020 0.1400 0.1465 0.1400 0.1403 885,692 +0.00(+0.14%)
Jul 14, 2020 0.1490 0.1520 0.1385 0.1401 534,659 -0.01(-5.97%)
Jul 13, 2020 0.1400 0.1541 0.1351 0.1490 765,684 +0.01(+7.19%)
Jul 10, 2020 0.1380 0.1440 0.1368 0.1390 977,500 -0.00(-0.36%)
Jul 09, 2020 0.1470 0.1480 0.1380 0.1395 1,329,733 -0.01(-5.10%)
Jul 08, 2020 0.1510 0.1510 0.1410 0.1470 2,043,197 -0.00(-1.34%)
Jul 07, 2020 0.1500 0.1580 0.1480 0.1490 480,724 -0.00(-0.60%)
Jul 06, 2020 0.1401 0.1569 0.1401 0.1499 490,626 -0.00(-0.07%)
Jul 02, 2020 0.1471 0.1590 0.1471 0.1500 478,900 -0.00(-1.57%)
Jul 01, 2020 0.1571 0.1650 0.1470 0.1524 3,584,711 -0.00(-2.99%)
Jun 30, 2020 0.1650 0.1650 0.1550 0.1571 1,341,189 -0.01(-5.93%)
Jun 29, 2020 0.1650 0.1719 0.1590 0.1670 2,072,086 +0.00(+1.15%)
Jun 26, 2020 0.1601 0.1720 0.1601 0.1651 415,500 -0.01(-4.23%)
Jun 25, 2020 0.1750 0.1750 0.1630 0.1724 394,062 +0.00(+0.82%)
Jun 24, 2020 0.1789 0.1789 0.1600 0.1710 584,734 +0.00(+1.48%)
Jun 23, 2020 0.1611 0.1700 0.1600 0.1685 535,309 +0.00(+2.74%)
Jun 22, 2020 0.1700 0.1700 0.1610 0.1640 394,249 -0.00(-0.61%)
Jun 19, 2020 0.1640 0.1700 0.1600 0.1650 740,800 -0.00(-1.79%)
Jun 18, 2020 0.1610 0.1690 0.1550 0.1680 2,585,158 -0.00(-2.27%)
Jun 17, 2020 0.1750 0.1750 0.1600 0.1719 2,723,304 -0.00(-0.64%)
Jun 16, 2020 0.1721 0.1800 0.1640 0.1730 2,226,969 -0.01(-3.89%)
Jun 15, 2020 0.1790 0.1800 0.1641 0.1800 1,320,083 -0.00(-2.49%)
Jun 12, 2020 0.2000 0.2000 0.1730 0.1846 622,800 +0.01(+6.71%)
Jun 11, 2020 0.2100 0.2198 0.1700 0.1730 3,207,463 -0.03(-13.50%)
Jun 10, 2020 0.2200 0.2200 0.1952 0.2000 1,542,054 -0.01(-4.76%)
Jun 09, 2020 0.2420 0.2500 0.1902 0.2100 5,910,467 -0.01(-4.55%)
Jun 08, 2020 0.1989 0.2200 0.1850 0.2200 3,030,963 +0.04(+18.92%)
Jun 05, 2020 0.1910 0.1980 0.1801 0.1850 1,544,900 -0.01(-6.09%)
Jun 04, 2020 0.2000 0.2040 0.1850 0.1970 1,110,211 -0.00(-1.50%)
Jun 03, 2020 0.1960 0.2096 0.1920 0.2000 640,198 +0.01(+4.82%)
Jun 02, 2020 0.1825 0.2100 0.1825 0.1908 1,318,473 +0.01(+3.81%)
Jun 01, 2020 0.1850 0.1875 0.1700 0.1838 1,401,089 +0.00(+2.11%)
May 29, 2020 0.2010 0.2200 0.1720 0.1800 4,415,300 -0.02(-10.00%)
May 28, 2020 0.1950 0.2280 0.1910 0.2000 4,243,190 +0.00(+1.01%)
May 27, 2020 0.2090 0.2200 0.1850 0.1980 2,369,318 -0.01(-5.71%)
May 26, 2020 0.2499 0.2800 0.2000 0.2100 7,776,141 -0.03(-12.54%)
May 22, 2020 0.1601 0.2780 0.1520 0.2401 7,759,300 +0.09(+54.90%)
May 21, 2020 0.1520 0.1575 0.1400 0.1550 1,285,060 +0.00(+1.84%)
May 20, 2020 0.1650 0.1670 0.1438 0.1522 1,215,179 -0.00(-1.81%)
May 19, 2020 0.1600 0.1640 0.1470 0.1550 986,756 -0.01(-3.13%)
May 18, 2020 0.1440 0.1600 0.1401 0.1600 1,462,535 +0.02(+13.72%)
May 15, 2020 0.1490 0.1500 0.1300 0.1407 1,107,700 -0.00(-1.26%)
May 14, 2020 0.1590 0.1600 0.1388 0.1425 671,953 -0.01(-8.06%)
May 13, 2020 0.1700 0.1700 0.1501 0.1550 812,704 -0.01(-7.13%)
May 12, 2020 0.1301 0.1675 0.1301 0.1669 1,406,611 +0.03(+24.55%)
May 11, 2020 0.1440 0.1440 0.1330 0.1340 373,440 -0.00(-1.69%)
May 08, 2020 0.1448 0.1448 0.1301 0.1363 1,736,300 -0.01(-4.35%)
May 07, 2020 0.1440 0.1450 0.1351 0.1425 836,805 +0.00(+1.42%)
May 06, 2020 0.1450 0.1500 0.1350 0.1405 720,634 -0.00(-1.54%)
May 05, 2020 0.1600 0.1629 0.1421 0.1427 590,933 -0.02(-11.09%)
May 04, 2020 0.1600 0.1680 0.1540 0.1605 738,292 -0.00(-1.53%)
May 01, 2020 0.1500 0.1630 0.1400 0.1630 761,000 +0.01(+5.84%)
Apr 30, 2020 0.1395 0.1594 0.1327 0.1540 803,808 +0.01(+10.39%)
Apr 29, 2020 0.1450 0.1450 0.1375 0.1395 928,930 -0.00(-3.46%)
Apr 28, 2020 0.1590 0.1590 0.1360 0.1445 1,586,919 -0.01(-5.25%)
Apr 27, 2020 0.1700 0.1700 0.1520 0.1525 998,203 -0.01(-5.57%)
Apr 24, 2020 0.1700 0.1700 0.1500 0.1615 1,114,800 -0.01(-3.81%)
Apr 23, 2020 0.1800 0.1800 0.1605 0.1679 929,926 -0.00(-0.65%)
Apr 22, 2020 0.1700 0.1711 0.1600 0.1690 347,027 +0.00(+0.60%)
Apr 21, 2020 0.1600 0.1700 0.1540 0.1680 323,092 +0.01(+5.00%)
Apr 20, 2020 0.1600 0.1650 0.1502 0.1600 480,299 +0.00(+0.50%)
Apr 17, 2020 0.1601 0.1680 0.1550 0.1592 604,000 -0.01(-5.24%)
Apr 16, 2020 0.1720 0.1760 0.1600 0.1680 541,070 -0.00(-1.18%)
Apr 15, 2020 0.1700 0.1749 0.1610 0.1700 353,050 +0.00(+1.13%)
Apr 14, 2020 0.1586 0.1749 0.1500 0.1681 1,261,731 +0.01(+6.59%)
Apr 13, 2020 0.1750 0.1750 0.1450 0.1577 1,123,680 -0.01(-5.00%)
Apr 09, 2020 0.1750 0.1750 0.1501 0.1660 1,153,600 -0.00(-0.60%)
Apr 08, 2020 0.1700 0.1750 0.1550 0.1670 1,264,979 -0.00(-2.91%)
Apr 07, 2020 0.1702 0.1840 0.1600 0.1720 1,225,850 +0.00(+1.12%)
Apr 06, 2020 0.1880 0.1880 0.1631 0.1701 302,778 -0.00(-2.24%)
Apr 03, 2020 0.1600 0.1797 0.1552 0.1740 775,000 +0.01(+8.75%)
Apr 02, 2020 0.1600 0.1892 0.1550 0.1600 1,008,401 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1650 0.1500 0.1600 1,273,616 -0.02(-9.50%)
Mar 31, 2020 0.1900 0.1900 0.1600 0.1768 909,139 +0.00(+2.79%)
Mar 30, 2020 0.2190 0.2190 0.1635 0.1720 2,287,503 -0.04(-20.37%)
Mar 27, 2020 0.2670 0.2740 0.2000 0.2160 2,100,300 -0.02(-9.62%)
Mar 26, 2020 0.1760 0.2735 0.1710 0.2390 3,133,915 +0.07(+37.36%)
Mar 25, 2020 0.1700 0.1890 0.1601 0.1740 1,083,553 +0.01(+5.45%)
Mar 24, 2020 0.1700 0.1890 0.1525 0.1650 1,146,075 +0.01(+6.45%)
Mar 23, 2020 0.1750 0.1900 0.1505 0.1550 587,555 -0.02(-10.92%)
Mar 20, 2020 0.1740 0.1740 0.1500 0.1740 560,500 +0.00(+0.35%)
Mar 19, 2020 0.1513 0.1765 0.1230 0.1734 1,080,228 +0.01(+4.08%)
Mar 18, 2020 0.1999 0.1999 0.1350 0.1666 666,865 -0.04(-19.13%)
Mar 17, 2020 0.2300 0.2600 0.2000 0.2060 733,008 -0.02(-10.00%)
Mar 16, 2020 0.1799 0.2300 0.1690 0.2289 843,402 +0.06(+32.31%)
Mar 13, 2020 0.1400 0.2000 0.1400 0.1730 769,600 +0.03(+17.29%)
Mar 12, 2020 0.1500 0.1500 0.1251 0.1475 1,166,286 -0.01(-7.75%)
Mar 11, 2020 0.1699 0.1800 0.1420 0.1599 1,098,394 -0.00(-1.96%)
Mar 10, 2020 0.1580 0.2025 0.1500 0.1631 1,875,552 +0.01(+3.23%)
Mar 09, 2020 0.1800 0.1829 0.1000 0.1580 1,782,304 -0.03(-16.00%)
Mar 06, 2020 0.2286 0.2401 0.1820 0.1881 1,918,000 -0.05(-21.59%)
Mar 05, 2020 0.2200 0.2480 0.2001 0.2399 563,763 +0.02(+6.72%)
Mar 04, 2020 0.2500 0.2689 0.2101 0.2248 816,431 -0.01(-4.30%)
Mar 03, 2020 0.2799 0.2999 0.2300 0.2349 1,024,166 -0.04(-16.08%)
Mar 02, 2020 0.2401 0.2800 0.2400 0.2799 985,118 +0.03(+12.05%)
Feb 28, 2020 0.2487 0.2630 0.2230 0.2498 804,300 -0.00(-0.08%)
Feb 27, 2020 0.2850 0.3200 0.2500 0.2500 1,173,763 -0.04(-13.79%)
Feb 26, 2020 0.3200 0.3270 0.2900 0.2900 973,649 -0.03(-9.35%)
Feb 25, 2020 0.3299 0.3299 0.3050 0.3199 774,736 +0.02(+5.58%)
Feb 24, 2020 0.3290 0.3300 0.3000 0.3030 613,752 -0.02(-5.34%)
Feb 21, 2020 0.3200 0.3323 0.3200 0.3201 392,000 +0.01(+2.93%)
Feb 20, 2020 0.3331 0.3424 0.3100 0.3110 896,287 -0.03(-7.52%)
Feb 19, 2020 0.3600 0.3900 0.3000 0.3363 732,359 -0.04(-10.32%)
Feb 18, 2020 0.4300 0.4300 0.2908 0.3750 746,844 -0.02(-6.23%)
Feb 14, 2020 0.3700 0.4400 0.3650 0.3999 1,315,000 +0.03(+8.40%)
Feb 13, 2020 0.2900 0.3810 0.2800 0.3689 1,414,877 +0.07(+22.56%)
Feb 12, 2020 0.3201 0.3300 0.2900 0.3010 1,302,230 +0.01(+3.79%)
Feb 11, 2020 0.3000 0.3399 0.2800 0.2900 1,110,902 -0.02(-5.23%)
Feb 10, 2020 0.3970 0.3970 0.2710 0.3060 1,875,060 -0.06(-15.91%)
Feb 07, 2020 0.3748 0.4000 0.3100 0.3639 1,763,500 -0.05(-11.24%)
Feb 06, 2020 0.3999 0.4180 0.3950 0.4100 443,902 +0.01(+3.59%)
Feb 05, 2020 0.4298 0.4300 0.3903 0.3958 1,173,774 -0.03(-7.42%)
Feb 04, 2020 0.4600 0.4750 0.4211 0.4275 401,362 -0.02(-5.00%)
Feb 03, 2020 0.4498 0.4500 0.4200 0.4500 514,334 +0.03(+6.51%)
Jan 31, 2020 0.4495 0.4600 0.4200 0.4225 204,300 -0.02(-5.03%)
Jan 30, 2020 0.4230 0.4599 0.4200 0.4449 289,617 +0.01(+1.34%)
Jan 29, 2020 0.4300 0.4650 0.4103 0.4390 786,871 -0.02(-3.52%)
Jan 28, 2020 0.5000 0.5285 0.4350 0.4550 933,176 -0.06(-11.31%)
Jan 27, 2020 0.5400 0.5400 0.4702 0.5130 490,321 -0.04(-6.73%)
Jan 24, 2020 0.5020 0.5700 0.5020 0.5500 449,200 +0.04(+7.42%)
Jan 23, 2020 0.5020 0.5200 0.4900 0.5120 215,706 +0.01(+1.99%)
Jan 22, 2020 0.5400 0.5400 0.4800 0.5020 557,492 -0.04(-7.02%)
Jan 21, 2020 0.5700 0.5700 0.5300 0.5399 505,060 -0.02(-3.00%)
Jan 17, 2020 0.5600 0.5900 0.5200 0.5566 543,500 -0.02(-3.20%)
Jan 16, 2020 0.6234 0.6400 0.5600 0.5750 488,863 -0.03(-5.35%)
Jan 15, 2020 0.6270 0.6390 0.5900 0.6075 481,911 -0.03(-3.97%)
Jan 14, 2020 0.6150 0.6450 0.6000 0.6326 559,982 +0.02(+3.79%)
Jan 13, 2020 0.6800 0.6800 0.5750 0.6095 521,916 -0.04(-6.23%)
Jan 10, 2020 0.6699 0.6699 0.6011 0.6500 250,600 -0.01(-0.99%)
Jan 09, 2020 0.6903 0.7000 0.6200 0.6565 833,238 -0.06(-8.82%)
Jan 08, 2020 0.7690 0.7690 0.6811 0.7200 488,941 -0.02(-2.23%)
Jan 07, 2020 0.7750 0.7750 0.7111 0.7364 532,432 -0.01(-1.15%)
Jan 06, 2020 0.8100 0.8547 0.7450 0.7450 1,098,654 -0.06(-6.89%)
Jan 03, 2020 0.8600 0.8600 0.7100 0.8001 1,609,600 -0.05(-5.76%)
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.