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 (%)
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%)
Dec 01, 2022 0.5200 0.5400 0.5000 0.5397 236,488 +0.01(+1.54%)
Nov 30, 2022 0.5100 0.5315 0.5021 0.5315 210,419 +0.02(+4.22%)
Nov 29, 2022 0.5001 0.5200 0.5000 0.5100 219,908 +0.01(+2.00%)
Nov 28, 2022 0.5400 0.5450 0.5000 0.5000 181,563 -0.03(-5.66%)
Nov 25, 2022 0.5450 0.5490 0.5275 0.5300 40,179 +0.01(+1.05%)
Nov 23, 2022 0.5300 0.5397 0.5150 0.5245 163,330 -0.02(-2.78%)
Nov 22, 2022 0.5200 0.5415 0.5070 0.5395 76,349 +0.01(+1.98%)
Nov 21, 2022 0.5175 0.5400 0.5000 0.5290 273,610 +0.01(+1.73%)
Nov 18, 2022 0.5175 0.5400 0.5100 0.5200 142,454 -0.01(-2.35%)
Nov 17, 2022 0.5300 0.5400 0.5200 0.5325 137,799 -0.01(-1.39%)
Nov 16, 2022 0.5110 0.5600 0.5110 0.5400 356,807 -0.03(-5.48%)
Nov 15, 2022 0.5700 0.5823 0.5202 0.5713 414,958 +0.00(+0.76%)
Nov 14, 2022 0.5400 0.5800 0.5300 0.5670 817,275 +0.03(+5.98%)
Nov 11, 2022 0.5001 0.5400 0.5000 0.5350 209,052 +0.04(+7.00%)
Nov 10, 2022 0.5002 0.5500 0.4900 0.5000 393,972 -0.01(-1.96%)
Nov 09, 2022 0.5400 0.5990 0.5010 0.5100 488,133 +0.00(+0.00%)
Nov 08, 2022 0.5010 0.5300 0.4900 0.5100 309,364 -0.00(-0.86%)
Nov 07, 2022 0.5300 0.5534 0.5010 0.5144 462,758 -0.01(-1.04%)
Nov 04, 2022 0.5200 0.5290 0.5100 0.5198 157,628 -0.00(-0.04%)
Nov 03, 2022 0.5203 0.5400 0.4851 0.5200 278,467 +0.01(+1.96%)
Nov 02, 2022 0.5300 0.5500 0.5001 0.5100 176,745 -0.03(-5.56%)
Nov 01, 2022 0.5500 0.5595 0.5310 0.5400 88,894 -0.01(-1.82%)
Oct 31, 2022 0.5100 0.5598 0.4892 0.5500 411,413 +0.03(+6.18%)
Oct 28, 2022 0.5300 0.5499 0.5100 0.5180 106,446 -0.01(-2.26%)
Oct 27, 2022 0.5499 0.5499 0.5100 0.5300 108,436 -0.01(-1.03%)
Oct 26, 2022 0.5200 0.5400 0.4937 0.5355 207,548 +0.02(+2.98%)
Oct 25, 2022 0.5300 0.5448 0.4924 0.5200 294,369 +0.01(+1.96%)
Oct 24, 2022 0.5450 0.5500 0.4895 0.5100 544,039 -0.03(-5.56%)
Oct 21, 2022 0.5500 0.5600 0.5150 0.5400 324,247 -0.03(-5.26%)
Oct 20, 2022 0.5800 0.5800 0.5459 0.5700 190,811 +0.00(+0.00%)
Oct 19, 2022 0.5900 0.5945 0.5600 0.5700 112,603 +0.00(+0.00%)
Oct 18, 2022 0.5689 0.5990 0.5550 0.5700 369,161 -0.01(-1.72%)
Oct 17, 2022 0.5500 0.5900 0.5300 0.5800 706,850 +0.02(+4.50%)
Oct 14, 2022 0.5775 0.5800 0.5500 0.5550 206,206 -0.01(-0.89%)
Oct 13, 2022 0.5070 0.5680 0.5060 0.5600 318,635 +0.04(+7.69%)
Oct 12, 2022 0.5262 0.5298 0.5050 0.5200 160,634 -0.02(-2.95%)
Oct 11, 2022 0.5990 0.5990 0.5260 0.5358 259,153 -0.06(-9.95%)
Oct 10, 2022 0.6001 0.6272 0.5451 0.5950 578,293 -0.06(-8.46%)
Oct 07, 2022 0.6291 0.6940 0.4850 0.6500 2,373,524 +0.06(+10.17%)
Oct 06, 2022 0.4296 0.6000 0.4175 0.5900 1,046,905 +0.16(+38.08%)
Oct 05, 2022 0.4296 0.4296 0.4102 0.4273 152,218 +0.02(+4.17%)
Oct 04, 2022 0.4185 0.4296 0.4100 0.4102 276,006 -0.01(-1.98%)
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.