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

Marimed Inc (OP: MRMD )

0.2666 -0.0006 (-0.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
Mar 28, 2018 1.150 1.160 1.090 1.120 63,251 -0.02(-1.75%)
Mar 27, 2018 1.120 1.170 1.120 1.140 53,441 +0.02(+1.90%)
Mar 26, 2018 1.220 1.220 1.100 1.119 72,480 -0.04(-3.56%)
Mar 23, 2018 1.170 1.170 1.100 1.160 45,793 +0.04(+3.57%)
Mar 22, 2018 1.150 1.170 1.090 1.120 77,341 +0.00(+0.09%)
Mar 21, 2018 1.120 1.150 1.100 1.119 77,371 -0.00(-0.09%)
Mar 20, 2018 1.170 1.180 1.100 1.120 28,215 -0.04(-3.45%)
Mar 19, 2018 1.200 1.220 1.100 1.160 243,142 +0.02(+1.75%)
Mar 16, 2018 1.190 1.210 1.140 1.140 51,043 -0.04(-3.39%)
Mar 15, 2018 1.160 1.200 1.141 1.180 38,981 -0.03(-2.48%)
Mar 14, 2018 1.160 1.220 1.150 1.210 97,394 +0.05(+4.31%)
Mar 13, 2018 1.130 1.180 1.110 1.160 52,961 -0.02(-1.69%)
Mar 12, 2018 1.180 1.190 1.130 1.180 73,636 +0.04(+3.51%)
Mar 09, 2018 1.200 1.200 1.110 1.140 46,059 -0.01(-0.87%)
Mar 08, 2018 1.100 1.200 1.100 1.150 49,218 +0.03(+2.68%)
Mar 07, 2018 1.210 1.270 1.120 1.120 103,874 -0.08(-6.67%)
Mar 06, 2018 1.205 1.290 1.160 1.200 193,002 +0.01(+0.73%)
Mar 05, 2018 1.100 1.200 1.040 1.191 265,566 +0.09(+8.30%)
Mar 02, 2018 1.020 1.140 1.020 1.100 41,855 +0.02(+1.95%)
Mar 01, 2018 1.165 1.170 1.000 1.079 117,478 -0.07(-6.17%)
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%)
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.