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 (%)
Dec 31, 2019 0.4300 0.6190 0.4300 0.6178 1,604,900 +0.19(+43.67%)
Dec 30, 2019 0.4190 0.4360 0.3920 0.4300 772,969 +0.01(+3.22%)
Dec 27, 2019 0.4499 0.4548 0.4100 0.4166 436,300 -0.03(-6.78%)
Dec 26, 2019 0.4320 0.4670 0.4320 0.4469 418,767 +0.01(+1.57%)
Dec 24, 2019 0.4400 0.4600 0.4201 0.4400 257,900 +0.00(+1.13%)
Dec 23, 2019 0.4510 0.4600 0.4201 0.4351 702,431 -0.00(-0.43%)
Dec 20, 2019 0.4351 0.4600 0.4300 0.4370 474,300 -0.03(-6.02%)
Dec 19, 2019 0.4500 0.4850 0.4200 0.4650 590,892 -0.03(-5.22%)
Dec 18, 2019 0.5190 0.5200 0.4811 0.4906 636,687 -0.03(-5.47%)
Dec 17, 2019 0.5500 0.5600 0.5000 0.5190 573,973 -0.03(-4.96%)
Dec 16, 2019 0.6050 0.6100 0.5420 0.5461 595,588 -0.06(-10.11%)
Dec 13, 2019 0.6400 0.6400 0.5945 0.6075 213,800 -0.02(-2.80%)
Dec 12, 2019 0.6700 0.6700 0.5970 0.6250 184,406 +0.01(+0.82%)
Dec 11, 2019 0.6700 0.6800 0.5800 0.6199 205,482 -0.02(-3.14%)
Dec 10, 2019 0.5800 0.6500 0.5450 0.6400 467,981 +0.06(+10.34%)
Dec 09, 2019 0.6000 0.6499 0.5800 0.5800 372,664 -0.01(-1.69%)
Dec 06, 2019 0.5400 0.5990 0.5298 0.5900 373,500 +0.05(+9.46%)
Dec 05, 2019 0.5790 0.5790 0.5100 0.5390 722,368 -0.05(-9.26%)
Dec 04, 2019 0.5849 0.6300 0.5350 0.5940 797,500 +0.01(+2.41%)
Dec 03, 2019 0.6411 0.6411 0.5751 0.5800 1,080,463 -0.09(-13.43%)
Dec 02, 2019 0.7310 0.7428 0.6500 0.6700 370,126 -0.06(-8.22%)
Nov 29, 2019 0.7500 0.7710 0.7300 0.7300 161,200 -0.03(-3.95%)
Nov 27, 2019 0.7800 0.7961 0.7400 0.7600 175,200 -0.04(-4.40%)
Nov 26, 2019 0.7850 0.8550 0.7620 0.7950 134,849 -0.02(-3.04%)
Nov 25, 2019 0.8300 0.8698 0.7700 0.8199 164,395 -0.00(-0.04%)
Nov 22, 2019 0.8800 0.8800 0.8101 0.8202 144,800 -0.03(-3.51%)
Nov 21, 2019 0.8200 0.8650 0.7900 0.8500 258,736 +0.05(+6.25%)
Nov 20, 2019 0.8125 0.8500 0.7550 0.8000 216,020 -0.01(-1.76%)
Nov 19, 2019 0.7422 0.8200 0.7422 0.8143 98,306 +0.06(+8.57%)
Nov 18, 2019 0.8302 0.8850 0.7410 0.7500 278,745 -0.10(-11.76%)
Nov 15, 2019 0.8500 0.8998 0.8100 0.8500 255,300 +0.00(+0.00%)
Nov 14, 2019 0.8850 0.8850 0.7250 0.8500 347,516 -0.02(-2.30%)
Nov 13, 2019 0.8719 0.8900 0.8700 0.8700 148,240 -0.01(-1.24%)
Nov 12, 2019 0.8600 0.9048 0.8600 0.8809 152,773 +0.01(+0.79%)
Nov 11, 2019 0.8999 0.9100 0.8560 0.8740 268,972 +0.02(+2.84%)
Nov 08, 2019 0.8001 0.8798 0.7800 0.8499 244,700 +0.02(+3.01%)
Nov 07, 2019 0.9400 0.9400 0.8000 0.8251 409,575 -0.10(-11.28%)
Nov 06, 2019 0.9500 0.9599 0.8801 0.9300 194,168 -0.04(-4.12%)
Nov 05, 2019 0.9800 1.000 0.9400 0.9700 149,311 -0.03(-3.00%)
Nov 04, 2019 1.030 1.080 0.9500 1.000 342,461 +0.02(+2.04%)
Nov 01, 2019 1.050 1.050 0.9700 0.9800 351,400 -0.02(-2.00%)
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%)
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.