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

Marimed Inc (OP: MRMD )

0.2585 +0.0022 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2023 0.4500 0.4700 0.4300 0.4308 303,444 -0.02(-5.32%)
Feb 27, 2023 0.4520 0.4700 0.4432 0.4550 207,380 -0.00(-1.02%)
Feb 24, 2023 0.4610 0.4700 0.4550 0.4597 65,200 -0.01(-2.19%)
Feb 23, 2023 0.4550 0.4700 0.4505 0.4700 198,371 +0.00(+1.08%)
Feb 22, 2023 0.4800 0.4800 0.4551 0.4650 138,804 -0.01(-3.12%)
Feb 21, 2023 0.4900 0.4900 0.4545 0.4800 137,519 +0.01(+1.59%)
Feb 17, 2023 0.4320 0.4980 0.4235 0.4725 370,251 +0.02(+5.23%)
Feb 16, 2023 0.4211 0.4495 0.4211 0.4490 190,846 +0.01(+3.27%)
Feb 15, 2023 0.4400 0.4500 0.4150 0.4348 147,618 -0.00(-0.05%)
Feb 14, 2023 0.4300 0.4500 0.4175 0.4350 264,816 -0.00(-1.02%)
Feb 13, 2023 0.4300 0.4400 0.4100 0.4395 105,820 +0.02(+3.90%)
Feb 10, 2023 0.3969 0.4400 0.3969 0.4230 206,133 +0.01(+3.25%)
Feb 09, 2023 0.4092 0.4097 0.4010 0.4097 125,939 +0.00(+0.00%)
Feb 08, 2023 0.4100 0.4265 0.4000 0.4097 133,014 -0.01(-2.45%)
Feb 07, 2023 0.4110 0.4400 0.4002 0.4200 341,141 +0.00(+0.00%)
Feb 06, 2023 0.4300 0.4400 0.4110 0.4200 232,409 -0.02(-3.45%)
Feb 03, 2023 0.4395 0.4400 0.4000 0.4350 155,037 +0.01(+2.59%)
Feb 02, 2023 0.4200 0.4475 0.4188 0.4240 492,322 +0.00(+0.93%)
Feb 01, 2023 0.4104 0.4300 0.3990 0.4201 355,352 +0.01(+2.56%)
Jan 31, 2023 0.4022 0.4200 0.3932 0.4096 366,954 +0.00(+1.14%)
Jan 30, 2023 0.4050 0.4120 0.4000 0.4050 66,374 -0.01(-1.70%)
Jan 27, 2023 0.3910 0.4150 0.3910 0.4120 278,392 +0.02(+4.83%)
Jan 26, 2023 0.4000 0.4000 0.3801 0.3930 115,758 -0.01(-1.75%)
Jan 25, 2023 0.3810 0.4000 0.3604 0.4000 321,796 +0.02(+5.26%)
Jan 24, 2023 0.3831 0.3900 0.3706 0.3800 219,892 -0.01(-2.56%)
Jan 23, 2023 0.3850 0.4048 0.3850 0.3900 229,462 -0.01(-1.27%)
Jan 20, 2023 0.4000 0.4150 0.3802 0.3950 89,432 +0.02(+3.95%)
Jan 19, 2023 0.3950 0.4150 0.3800 0.3800 283,404 -0.02(-5.00%)
Jan 18, 2023 0.4050 0.4150 0.3801 0.4000 304,350 +0.00(+0.00%)
Jan 17, 2023 0.4197 0.4200 0.3841 0.4000 490,988 -0.02(-4.69%)
Jan 13, 2023 0.4200 0.4200 0.3850 0.4197 275,606 +0.00(+0.00%)
Jan 12, 2023 0.4100 0.4200 0.3950 0.4197 686,669 +0.00(+0.41%)
Jan 11, 2023 0.4200 0.4200 0.4000 0.4180 141,456 -0.00(-0.48%)
Jan 10, 2023 0.3850 0.4200 0.3800 0.4200 189,567 +0.03(+8.02%)
Jan 09, 2023 0.4000 0.4200 0.3850 0.3888 160,038 -0.01(-2.80%)
Jan 06, 2023 0.3900 0.4200 0.3900 0.4000 84,867 -0.01(-2.44%)
Jan 05, 2023 0.3811 0.4100 0.3800 0.4100 281,430 +0.00(+1.23%)
Jan 04, 2023 0.4300 0.4350 0.3805 0.4050 238,109 -0.01(-3.57%)
Jan 03, 2023 0.3650 0.4200 0.3470 0.4200 520,953 +0.06(+17.91%)
Dec 30, 2022 0.3400 0.3799 0.3277 0.3562 442,154 +0.00(+0.34%)
Dec 29, 2022 0.3510 0.3795 0.3401 0.3550 529,396 -0.02(-6.46%)
Dec 28, 2022 0.3600 0.3999 0.3400 0.3795 792,584 -0.03(-7.44%)
Dec 27, 2022 0.3805 0.4195 0.3600 0.4100 345,185 +0.03(+7.89%)
Dec 23, 2022 0.3500 0.4050 0.3500 0.3800 831,413 -0.02(-3.80%)
Dec 22, 2022 0.3580 0.4020 0.3542 0.3950 604,051 +0.03(+9.12%)
Dec 21, 2022 0.3600 0.3620 0.3255 0.3620 667,385 +0.00(+1.26%)
Dec 20, 2022 0.3898 0.4000 0.2801 0.3575 2,886,098 -0.03(-8.33%)
Dec 19, 2022 0.4000 0.4200 0.3700 0.3900 387,647 +0.00(+0.00%)
Dec 16, 2022 0.3800 0.4300 0.3650 0.3900 390,388 -0.01(-1.27%)
Dec 15, 2022 0.4050 0.4235 0.3521 0.3950 640,998 -0.01(-2.71%)
Dec 14, 2022 0.4200 0.4450 0.4050 0.4060 275,448 -0.01(-3.33%)
Dec 13, 2022 0.4275 0.4490 0.4100 0.4200 258,613 -0.01(-1.75%)
Dec 12, 2022 0.4102 0.4555 0.4100 0.4275 732,754 -0.04(-8.06%)
Dec 09, 2022 0.4250 0.4700 0.4200 0.4650 1,281,124 -0.01(-2.21%)
Dec 08, 2022 0.4900 0.5050 0.4700 0.4755 529,311 -0.04(-8.52%)
Dec 07, 2022 0.5050 0.5267 0.4902 0.5198 469,328 -0.02(-2.80%)
Dec 06, 2022 0.5600 0.5600 0.5000 0.5348 415,579 -0.02(-2.76%)
Dec 05, 2022 0.5300 0.5795 0.5300 0.5500 820,216 +0.03(+5.77%)
Dec 02, 2022 0.5400 0.5440 0.5111 0.5200 471,701 -0.02(-3.65%)
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.