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 (%)
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%)
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.