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 31, 2023 0.4050 0.4398 0.4000 0.4050 157,169 -0.00(-1.22%)
May 30, 2023 0.4100 0.4400 0.4000 0.4100 273,639 +0.00(+0.00%)
May 26, 2023 0.4002 0.4100 0.4000 0.4100 127,988 +0.00(+1.23%)
May 25, 2023 0.4200 0.4397 0.4002 0.4050 132,101 -0.02(-5.81%)
May 24, 2023 0.4300 0.4400 0.4200 0.4300 110,897 +0.00(+0.47%)
May 23, 2023 0.4251 0.4400 0.4251 0.4280 119,738 -0.00(-0.47%)
May 22, 2023 0.4400 0.4600 0.4250 0.4300 249,080 -0.03(-6.52%)
May 19, 2023 0.4300 0.4700 0.4300 0.4600 227,354 +0.01(+2.22%)
May 18, 2023 0.4200 0.4680 0.4200 0.4500 169,421 +0.01(+3.21%)
May 17, 2023 0.4680 0.4680 0.4300 0.4360 63,422 -0.01(-3.11%)
May 16, 2023 0.4400 0.4701 0.4060 0.4500 191,655 +0.00(+0.11%)
May 15, 2023 0.4320 0.4900 0.4320 0.4495 293,289 -0.04(-8.27%)
May 12, 2023 0.4800 0.5000 0.4600 0.4900 154,681 +0.01(+1.03%)
May 11, 2023 0.5200 0.5200 0.4652 0.4850 244,638 -0.04(-6.73%)
May 10, 2023 0.4819 0.5400 0.4700 0.5200 695,344 +0.03(+5.05%)
May 09, 2023 0.4700 0.4950 0.4010 0.4950 517,530 +0.02(+4.21%)
May 08, 2023 0.4700 0.4950 0.4460 0.4750 141,455 +0.01(+1.06%)
May 05, 2023 0.4370 0.4700 0.4100 0.4700 875,398 +0.05(+10.61%)
May 04, 2023 0.3675 0.4300 0.3675 0.4249 889,042 +0.05(+14.07%)
May 03, 2023 0.3653 0.3925 0.3650 0.3725 384,986 -0.01(-1.97%)
May 02, 2023 0.3703 0.3890 0.3620 0.3800 354,156 -0.00(-0.55%)
May 01, 2023 0.3850 0.4000 0.3750 0.3821 308,147 -0.00(-0.10%)
Apr 28, 2023 0.3875 0.3950 0.3752 0.3825 288,410 -0.01(-2.92%)
Apr 27, 2023 0.3800 0.4100 0.3776 0.3940 360,374 +0.01(+3.03%)
Apr 26, 2023 0.3900 0.3900 0.3772 0.3824 116,223 +0.01(+1.97%)
Apr 25, 2023 0.3650 0.3900 0.3650 0.3750 114,945 -0.00(-0.66%)
Apr 24, 2023 0.3925 0.4000 0.3700 0.3775 176,368 -0.01(-2.33%)
Apr 21, 2023 0.3900 0.4000 0.3850 0.3865 215,132 -0.02(-5.57%)
Apr 20, 2023 0.4072 0.4248 0.3900 0.4093 123,946 -0.01(-2.50%)
Apr 19, 2023 0.4345 0.4400 0.3780 0.4198 301,846 -0.02(-3.47%)
Apr 18, 2023 0.3819 0.4400 0.3650 0.4349 770,653 +0.04(+11.51%)
Apr 17, 2023 0.3675 0.3900 0.3675 0.3900 93,222 +0.01(+2.63%)
Apr 14, 2023 0.3800 0.3850 0.3600 0.3800 126,715 +0.00(+0.00%)
Apr 13, 2023 0.3850 0.3895 0.3600 0.3800 474,336 -0.01(-1.30%)
Apr 12, 2023 0.3800 0.4000 0.3721 0.3850 87,427 -0.02(-3.75%)
Apr 11, 2023 0.3800 0.4000 0.3600 0.4000 150,484 +0.01(+1.27%)
Apr 10, 2023 0.3800 0.3950 0.3650 0.3950 169,431 +0.02(+3.95%)
Apr 06, 2023 0.3600 0.3900 0.3600 0.3800 174,327 +0.00(+0.00%)
Apr 05, 2023 0.3800 0.3800 0.3700 0.3800 190,408 +0.00(+0.05%)
Apr 04, 2023 0.3800 0.3999 0.3700 0.3798 150,848 -0.01(-2.62%)
Apr 03, 2023 0.3925 0.4000 0.3708 0.3900 309,119 -0.00(-0.64%)
Mar 31, 2023 0.3703 0.4000 0.3703 0.3925 164,730 -0.00(-0.88%)
Mar 30, 2023 0.3900 0.3960 0.3600 0.3960 316,476 +0.02(+5.60%)
Mar 29, 2023 0.3783 0.3900 0.3750 0.3750 154,579 -0.01(-3.55%)
Mar 28, 2023 0.3950 0.4100 0.3758 0.3888 264,641 -0.01(-2.19%)
Mar 27, 2023 0.3755 0.4000 0.3755 0.3975 236,222 +0.02(+4.61%)
Mar 24, 2023 0.3760 0.3970 0.3750 0.3800 120,778 +0.00(+0.00%)
Mar 23, 2023 0.3800 0.4000 0.3750 0.3800 138,004 -0.01(-2.56%)
Mar 22, 2023 0.4010 0.4020 0.3900 0.3900 1,569,179 -0.02(-4.41%)
Mar 21, 2023 0.4200 0.4375 0.4000 0.4080 323,551 -0.01(-2.86%)
Mar 20, 2023 0.4050 0.4400 0.4050 0.4200 70,329 +0.01(+2.19%)
Mar 17, 2023 0.4050 0.4400 0.4050 0.4110 49,760 -0.01(-3.34%)
Mar 16, 2023 0.4151 0.4400 0.4032 0.4252 115,759 -0.00(-1.12%)
Mar 15, 2023 0.4100 0.4300 0.4100 0.4300 92,813 +0.01(+1.32%)
Mar 14, 2023 0.4100 0.4300 0.4052 0.4244 125,119 -0.01(-1.30%)
Mar 13, 2023 0.4200 0.4478 0.4030 0.4300 308,233 -0.02(-3.97%)
Mar 10, 2023 0.4500 0.4548 0.4053 0.4478 311,520 -0.01(-1.56%)
Mar 09, 2023 0.4800 0.4848 0.4352 0.4549 225,176 -0.02(-3.21%)
Mar 08, 2023 0.4689 0.4850 0.4502 0.4700 276,428 +0.00(+0.00%)
Mar 07, 2023 0.4700 0.4700 0.4350 0.4700 115,251 +0.00(+0.00%)
Mar 06, 2023 0.4500 0.4700 0.4300 0.4700 301,379 +0.02(+4.47%)
Mar 03, 2023 0.4450 0.4600 0.4300 0.4499 336,891 +0.00(+1.10%)
Mar 02, 2023 0.4410 0.4700 0.4300 0.4450 130,008 +0.01(+1.14%)
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.