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

Marimed Inc (OP: MRMD )

0.2751 -0.0151 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 09, 2024 0.2916 0.2916 0.2681 0.2751 267,700 -0.02(-5.20%)
May 08, 2024 0.2811 0.3007 0.2811 0.2902 110,790 -0.00(-1.63%)
May 07, 2024 0.2850 0.3135 0.2800 0.2950 202,792 +0.01(+1.94%)
May 06, 2024 0.2900 0.3050 0.2850 0.2894 225,331 -0.01(-3.53%)
May 03, 2024 0.3000 0.3050 0.2830 0.3000 103,066 +0.00(+0.70%)
May 02, 2024 0.3200 0.3223 0.2750 0.2979 325,861 -0.01(-2.07%)
May 01, 2024 0.3400 0.3400 0.2860 0.3042 1,062,779 -0.02(-6.40%)
Apr 30, 2024 0.2700 0.3350 0.2541 0.3250 1,817,782 +0.05(+20.37%)
Apr 29, 2024 0.2600 0.2725 0.2550 0.2700 368,942 +0.00(+1.28%)
Apr 26, 2024 0.2700 0.2890 0.2550 0.2666 172,878 -0.00(-0.22%)
Apr 25, 2024 0.2568 0.2675 0.2550 0.2672 126,577 +0.01(+3.37%)
Apr 24, 2024 0.2500 0.2621 0.2500 0.2585 65,775 +0.00(+0.86%)
Apr 23, 2024 0.2500 0.2700 0.2500 0.2563 120,750 +0.00(+0.27%)
Apr 22, 2024 0.2610 0.2664 0.2510 0.2556 134,553 -0.01(-5.33%)
Apr 19, 2024 0.2765 0.2765 0.2610 0.2700 65,615 -0.01(-2.35%)
Apr 18, 2024 0.2685 0.2775 0.2600 0.2765 162,144 +0.01(+2.90%)
Apr 17, 2024 0.2710 0.2772 0.2600 0.2687 78,252 -0.00(-0.85%)
Apr 16, 2024 0.2600 0.2710 0.2550 0.2710 43,438 +0.01(+4.23%)
Apr 15, 2024 0.2500 0.2738 0.2500 0.2600 230,551 +0.01(+1.96%)
Apr 12, 2024 0.2550 0.2699 0.2550 0.2550 171,737 -0.01(-1.92%)
Apr 11, 2024 0.2610 0.2800 0.2550 0.2600 293,774 -0.01(-3.63%)
Apr 10, 2024 0.2552 0.2700 0.2500 0.2698 443,960 +0.01(+4.25%)
Apr 09, 2024 0.2631 0.2700 0.2552 0.2588 126,427 -0.00(-1.60%)
Apr 08, 2024 0.2600 0.2781 0.2501 0.2630 434,222 +0.00(+1.11%)
Apr 05, 2024 0.2500 0.2750 0.2436 0.2601 187,851 +0.01(+2.81%)
Apr 04, 2024 0.2750 0.2889 0.2440 0.2530 621,275 -0.01(-4.78%)
Apr 03, 2024 0.2343 0.2658 0.2310 0.2657 426,617 +0.03(+11.87%)
Apr 02, 2024 0.2350 0.2600 0.2302 0.2375 221,774 -0.02(-6.50%)
Apr 01, 2024 0.2600 0.2700 0.2282 0.2540 1,275,260 -0.01(-3.82%)
Mar 28, 2024 0.2800 0.2899 0.2600 0.2641 369,441 -0.01(-3.08%)
Mar 27, 2024 0.2700 0.2890 0.2610 0.2725 549,092 +0.01(+4.57%)
Mar 26, 2024 0.2655 0.2930 0.2580 0.2606 836,392 -0.01(-3.45%)
Mar 25, 2024 0.2895 0.2900 0.2610 0.2699 337,015 -0.01(-4.29%)
Mar 22, 2024 0.2550 0.2840 0.2550 0.2820 789,124 +0.02(+9.51%)
Mar 21, 2024 0.2570 0.2625 0.2500 0.2575 302,589 +0.00(+0.19%)
Mar 20, 2024 0.2600 0.2693 0.2403 0.2570 364,748 -0.00(-0.39%)
Mar 19, 2024 0.2790 0.2890 0.2502 0.2580 971,470 -0.02(-6.18%)
Mar 18, 2024 0.2619 0.2915 0.2619 0.2750 503,776 +0.02(+5.77%)
Mar 15, 2024 0.2390 0.2600 0.2200 0.2600 587,068 +0.03(+13.54%)
Mar 14, 2024 0.2189 0.2300 0.2175 0.2290 397,216 +0.02(+8.27%)
Mar 13, 2024 0.2032 0.2190 0.2032 0.2115 620,093 +0.01(+3.63%)
Mar 12, 2024 0.2230 0.2300 0.2031 0.2041 1,204,304 -0.03(-11.14%)
Mar 11, 2024 0.2400 0.2500 0.2260 0.2297 501,195 -0.02(-8.08%)
Mar 08, 2024 0.2301 0.2500 0.2150 0.2499 1,167,107 +0.01(+6.34%)
Mar 07, 2024 0.2617 0.2617 0.2300 0.2350 715,556 -0.01(-2.08%)
Mar 06, 2024 0.2570 0.2625 0.2260 0.2400 704,876 -0.02(-6.61%)
Mar 05, 2024 0.2610 0.2750 0.2500 0.2570 799,306 -0.01(-2.39%)
Mar 04, 2024 0.2775 0.2830 0.2610 0.2633 339,694 -0.01(-4.25%)
Mar 01, 2024 0.2625 0.2790 0.2625 0.2750 387,402 +0.00(+0.73%)
Feb 29, 2024 0.2772 0.2869 0.2700 0.2730 297,724 -0.01(-2.50%)
Feb 28, 2024 0.2760 0.2970 0.2750 0.2800 340,747 -0.00(-1.75%)
Feb 27, 2024 0.2870 0.2900 0.2750 0.2850 307,482 +0.00(+1.79%)
Feb 26, 2024 0.2830 0.2900 0.2760 0.2800 368,187 -0.01(-2.78%)
Feb 23, 2024 0.2801 0.3000 0.2801 0.2880 330,163 +0.01(+2.86%)
Feb 22, 2024 0.2750 0.2950 0.2750 0.2800 247,194 +0.01(+1.82%)
Feb 21, 2024 0.3025 0.3050 0.2750 0.2750 528,153 -0.02(-6.78%)
Feb 20, 2024 0.2800 0.3000 0.2800 0.2950 93,213 +0.01(+5.36%)
Feb 16, 2024 0.2830 0.3050 0.2800 0.2800 433,503 -0.00(-1.44%)
Feb 15, 2024 0.2840 0.3200 0.2800 0.2841 819,594 +0.00(+0.04%)
Feb 14, 2024 0.2914 0.3100 0.2820 0.2840 432,204 -0.01(-2.54%)
Feb 13, 2024 0.3050 0.3190 0.2914 0.2914 493,685 -0.01(-4.46%)
Feb 12, 2024 0.3245 0.3700 0.3050 0.3050 585,288 -0.03(-8.57%)
Feb 09, 2024 0.3350 0.3475 0.3150 0.3336 303,103 +0.00(+1.09%)
Feb 08, 2024 0.3350 0.3590 0.3200 0.3300 865,800 -0.01(-2.94%)
Feb 07, 2024 0.3546 0.3849 0.3400 0.3400 532,262 -0.04(-10.53%)
Feb 06, 2024 0.3600 0.3869 0.3400 0.3800 1,482,322 +0.02(+4.11%)
Feb 05, 2024 0.3800 0.3800 0.3570 0.3650 254,296 -0.01(-3.44%)
Feb 02, 2024 0.3517 0.3850 0.3421 0.3780 688,858 +0.03(+7.08%)
Feb 01, 2024 0.3350 0.3550 0.3251 0.3530 596,424 +0.02(+5.37%)
Jan 31, 2024 0.3201 0.3440 0.3200 0.3350 473,058 -0.01(-2.62%)
Jan 30, 2024 0.3401 0.3480 0.3350 0.3440 238,354 -0.00(-0.29%)
Jan 29, 2024 0.3400 0.3480 0.3201 0.3450 442,554 +0.01(+2.07%)
Jan 26, 2024 0.3245 0.3400 0.3194 0.3380 400,569 +0.01(+1.84%)
Jan 25, 2024 0.3198 0.3400 0.3050 0.3319 549,902 +0.02(+5.63%)
Jan 24, 2024 0.3030 0.3174 0.2911 0.3142 276,728 +0.01(+4.73%)
Jan 23, 2024 0.3000 0.3030 0.2910 0.3000 289,904 -0.00(-0.99%)
Jan 22, 2024 0.3050 0.3200 0.2901 0.3030 610,862 -0.01(-4.24%)
Jan 19, 2024 0.2880 0.3200 0.2880 0.3164 717,856 +0.02(+6.03%)
Jan 18, 2024 0.3131 0.3195 0.2870 0.2984 147,306 -0.01(-4.66%)
Jan 17, 2024 0.2850 0.3200 0.2850 0.3130 627,033 -0.01(-2.19%)
Jan 16, 2024 0.3100 0.3559 0.2902 0.3200 1,161,803 +0.01(+1.91%)
Jan 12, 2024 0.3000 0.3350 0.2933 0.3140 667,494 +0.01(+4.70%)
Jan 11, 2024 0.2860 0.2999 0.2750 0.2999 377,525 +0.01(+4.53%)
Jan 10, 2024 0.2895 0.2999 0.2755 0.2869 342,467 +0.00(+0.67%)
Jan 09, 2024 0.2780 0.2995 0.2738 0.2850 371,155 -0.00(-1.04%)
Jan 08, 2024 0.2810 0.2999 0.2755 0.2880 298,032 +0.01(+2.86%)
Jan 05, 2024 0.2780 0.2937 0.2722 0.2800 287,519 +0.00(+0.36%)
Jan 04, 2024 0.2800 0.2975 0.2780 0.2790 206,781 -0.01(-3.79%)
Jan 03, 2024 0.2740 0.2900 0.2650 0.2900 270,148 +0.01(+4.69%)
Jan 02, 2024 0.2800 0.2970 0.2700 0.2770 181,382 +0.00(+0.80%)
Dec 29, 2023 0.2800 0.2974 0.2615 0.2748 535,188 -0.01(-2.03%)
Dec 28, 2023 0.2858 0.2950 0.2805 0.2805 303,394 -0.01(-3.38%)
Dec 27, 2023 0.2900 0.3000 0.2845 0.2903 377,599 -0.01(-2.42%)
Dec 26, 2023 0.2800 0.2990 0.2800 0.2975 223,102 +0.00(+0.92%)
Dec 22, 2023 0.2750 0.2950 0.2750 0.2948 154,987 +0.01(+2.61%)
Dec 21, 2023 0.2900 0.2950 0.2800 0.2873 111,400 +0.00(+0.81%)
Dec 20, 2023 0.2812 0.2990 0.2800 0.2850 243,726 +0.00(+1.42%)
Dec 19, 2023 0.2810 0.2925 0.2619 0.2810 329,246 -0.02(-6.30%)
Dec 18, 2023 0.2900 0.3034 0.2850 0.2999 199,003 +0.00(+1.01%)
Dec 15, 2023 0.2900 0.3038 0.2800 0.2969 142,631 +0.00(+0.81%)
Dec 14, 2023 0.2810 0.3038 0.2810 0.2945 339,725 -0.01(-1.83%)
Dec 13, 2023 0.2899 0.3039 0.2810 0.3000 199,109 +0.01(+2.60%)
Dec 12, 2023 0.3050 0.3148 0.2924 0.2924 252,340 -0.02(-5.37%)
Dec 11, 2023 0.3015 0.3172 0.3015 0.3090 173,452 +0.01(+2.62%)
Dec 08, 2023 0.2950 0.3018 0.2945 0.3011 124,778 +0.01(+2.07%)
Dec 07, 2023 0.2953 0.3000 0.2950 0.2950 138,571 -0.00(-1.14%)
Dec 06, 2023 0.2942 0.3050 0.2942 0.2984 226,589 +0.00(+0.40%)
Dec 05, 2023 0.2981 0.3030 0.2923 0.2972 184,048 -0.00(-0.30%)
Dec 04, 2023 0.2903 0.3100 0.2903 0.2981 330,259 +0.00(+0.17%)
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.