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 (%)
Feb 28, 2018 1.100 1.150 1.040 1.150 64,807 +0.10(+9.52%)
Feb 27, 2018 1.040 1.090 1.040 1.050 42,813 +0.00(+0.00%)
Feb 26, 2018 1.110 1.170 1.050 1.050 99,605 -0.07(-6.25%)
Feb 23, 2018 1.190 1.190 1.100 1.120 69,829 -0.03(-2.61%)
Feb 22, 2018 1.150 1.200 1.150 1.150 54,266 +0.00(+0.00%)
Feb 21, 2018 1.150 1.170 1.100 1.150 27,017 +0.00(+0.00%)
Feb 20, 2018 1.100 1.200 1.100 1.150 61,979 -0.05(-4.17%)
Feb 16, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 15, 2018 1.230 1.290 1.150 1.200 92,936 +0.00(+0.00%)
Feb 14, 2018 1.090 1.230 1.080 1.200 149,373 +0.12(+11.11%)
Feb 13, 2018 1.085 1.100 1.050 1.080 72,865 +0.01(+0.93%)
Feb 12, 2018 1.190 1.190 1.070 1.070 84,656 -0.06(-5.31%)
Feb 09, 2018 1.200 1.200 1.010 1.130 133,478 -0.04(-3.42%)
Feb 08, 2018 1.150 1.280 1.120 1.170 74,605 +0.04(+3.54%)
Feb 07, 2018 1.370 1.420 1.080 1.130 410,554 -0.24(-17.52%)
Feb 06, 2018 1.280 1.450 1.280 1.370 225,712 -0.01(-0.72%)
Feb 05, 2018 1.150 1.370 1.150 1.380 250,412 +0.20(+16.95%)
Feb 02, 2018 1.090 1.200 1.000 1.180 237,536 +0.13(+12.38%)
Feb 01, 2018 1.230 1.240 1.010 1.050 667,693 -0.25(-19.23%)
Jan 31, 2018 1.180 1.480 1.150 1.300 1,464,270 +0.14(+11.84%)
Jan 30, 2018 1.110 1.230 1.070 1.162 595,579 +0.06(+5.67%)
Jan 29, 2018 1.000 1.240 0.9600 1.100 509,424 +0.17(+18.28%)
Jan 26, 2018 0.9900 1.000 0.9000 0.9300 145,636 -0.06(-6.06%)
Jan 25, 2018 1.160 1.170 0.9000 0.9900 539,983 -0.10(-9.17%)
Jan 24, 2018 0.8300 1.270 0.8100 1.090 1,427,624 +0.29(+36.25%)
Jan 23, 2018 0.7500 0.8000 0.7500 0.8000 148,517 +0.09(+12.68%)
Jan 22, 2018 0.6900 0.7250 0.6900 0.7100 86,651 +0.02(+2.90%)
Jan 19, 2018 0.7000 0.7100 0.6850 0.6900 88,422 +0.00(+0.73%)
Jan 18, 2018 0.7000 0.7250 0.6800 0.6850 54,015 -0.02(-3.52%)
Jan 17, 2018 0.7200 0.7250 0.7000 0.7100 159,315 +0.01(+1.43%)
Jan 16, 2018 0.7000 0.7100 0.6800 0.7000 228,831 +0.02(+2.94%)
Jan 12, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.73%)
Jan 11, 2018 0.7500 0.7500 0.6600 0.6920 173,724 -0.06(-7.73%)
Jan 10, 2018 0.7800 0.7900 0.7200 0.7500 44,425 +0.00(+0.00%)
Jan 09, 2018 0.8100 0.8100 0.7300 0.7500 178,504 +0.03(+4.17%)
Jan 08, 2018 0.7400 0.8000 0.7100 0.7200 493,739 +0.02(+2.86%)
Jan 05, 2018 0.7400 0.7400 0.6700 0.7000 435,291 +0.03(+4.48%)
Jan 04, 2018 0.7900 0.8100 0.5170 0.6700 796,708 -0.10(-12.99%)
Jan 03, 2018 0.7900 0.8200 0.7700 0.7700 364,633 +0.00(+0.00%)
Jan 02, 2018 0.7900 0.7900 0.6900 0.7700 422,893 +0.08(+11.59%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Dec 28, 2017 0.6780 0.6000 0.7400 624,075 +0.06(+9.14%)
Dec 27, 2017 0.6500 0.6800 0.6112 0.6780 63,189 +0.08(+13.00%)
Dec 26, 2017 0.7000 0.7000 0.6000 0.6000 32,670 -0.05(-7.69%)
Dec 22, 2017 0.6100 0.6500 0.6025 0.6500 67,217 -0.03(-4.41%)
Dec 21, 2017 0.6800 0.6800 0.6020 0.6800 33,505 +0.01(+0.74%)
Dec 20, 2017 0.7000 0.7000 0.6500 0.6750 14,625 +0.03(+3.85%)
Dec 19, 2017 0.6300 0.6500 0.5800 0.6500 36,491 +0.02(+3.17%)
Dec 18, 2017 0.6500 0.5670 0.6300 61,570 -0.03(-4.55%)
Dec 15, 2017 0.7000 0.7000 0.6300 0.6600 50,402 -0.03(-4.35%)
Dec 14, 2017 0.6900 0.6900 0.6400 0.6900 26,067 +0.00(+0.58%)
Dec 13, 2017 0.6700 0.6900 0.6300 0.6860 38,186 +0.01(+0.88%)
Dec 12, 2017 0.6800 0.6800 0.6500 0.6800 28,702 +0.00(+0.00%)
Dec 11, 2017 0.6500 0.6800 0.4547 0.6800 167,657 +0.03(+4.62%)
Dec 08, 2017 0.6500 0.6500 0.6000 0.6500 38,550 +0.01(+1.56%)
Dec 07, 2017 0.6150 0.6400 0.6000 0.6400 40,072 +0.02(+3.23%)
Dec 06, 2017 0.6300 0.6300 0.6000 0.6200 16,692 -0.02(-3.13%)
Dec 05, 2017 0.6600 0.6600 0.5500 0.6400 58,267 +0.06(+10.34%)
Dec 04, 2017 0.6500 0.6500 0.5800 0.5800 32,021 -0.06(-9.38%)
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.