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

Marimed Inc (OP: MRMD )

0.2850 -0.0044 (-1.52%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 7, 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, 2018 1.640 1.780 1.570 1.700 312,846 +0.17(+11.11%)
May 30, 2018 1.550 1.640 1.500 1.530 182,204 -0.09(-5.56%)
May 29, 2018 1.740 1.750 1.550 1.620 164,779 -0.04(-2.56%)
May 25, 2018 1.663 1.663 1.663 0 +0.02(+0.91%)
May 24, 2018 1.510 1.770 1.510 1.647 395,016 +0.14(+9.11%)
May 23, 2018 1.560 1.600 1.500 1.510 246,725 -0.09(-5.63%)
May 22, 2018 1.960 1.960 1.570 1.600 499,190 -0.33(-17.10%)
May 21, 2018 1.905 1.960 1.900 1.930 216,782 +0.03(+1.58%)
May 18, 2018 1.980 1.980 1.830 1.900 463,599 -0.02(-1.04%)
May 17, 2018 1.920 1.970 1.810 1.920 334,965 +0.04(+2.13%)
May 16, 2018 1.700 1.930 1.650 1.880 612,113 +0.26(+16.05%)
May 15, 2018 1.420 1.770 1.360 1.620 420,314 +0.19(+13.29%)
May 14, 2018 1.270 1.430 1.255 1.430 234,101 +0.18(+14.40%)
May 11, 2018 1.290 1.290 1.230 1.250 61,476 +0.00(+0.00%)
May 10, 2018 1.280 1.280 1.240 1.250 62,830 +0.00(+0.00%)
May 09, 2018 1.220 1.250 1.210 1.250 96,632 +0.03(+2.46%)
May 08, 2018 1.210 1.240 1.200 1.220 56,280 +0.01(+0.83%)
May 07, 2018 1.220 1.250 1.180 1.210 75,992 +0.00(+0.00%)
May 04, 2018 1.225 1.230 1.180 1.210 123,511 +0.02(+1.68%)
May 03, 2018 1.190 1.200 1.140 1.190 106,764 +0.02(+1.71%)
May 02, 2018 1.190 1.190 1.155 1.170 35,569 +0.01(+0.86%)
May 01, 2018 1.200 1.200 1.160 1.160 26,812 -0.03(-2.52%)
Apr 30, 2018 1.280 1.280 1.150 1.190 77,010 -0.02(-1.65%)
Apr 27, 2018 1.250 1.250 1.140 1.210 98,198 +0.07(+6.14%)
Apr 26, 2018 1.280 1.280 1.130 1.140 139,603 -0.10(-8.06%)
Apr 25, 2018 1.160 1.250 1.130 1.240 79,523 +0.11(+9.73%)
Apr 24, 2018 1.100 1.160 1.100 1.130 76,243 +0.01(+0.89%)
Apr 23, 2018 1.160 1.160 1.080 1.120 88,060 -0.03(-2.61%)
Apr 20, 2018 1.150 1.150 1.100 1.150 214,084 +0.02(+1.77%)
Apr 19, 2018 1.100 1.140 1.090 1.130 128,768 +0.04(+3.67%)
Apr 18, 2018 1.150 1.150 1.090 1.090 42,676 -0.04(-3.54%)
Apr 17, 2018 1.150 1.150 1.080 1.130 77,327 +0.04(+3.67%)
Apr 16, 2018 1.090 1.150 1.060 1.090 182,647 +0.03(+2.83%)
Apr 13, 2018 1.030 1.060 1.030 1.060 57,662 +0.03(+2.91%)
Apr 12, 2018 1.000 1.050 0.9800 1.030 34,251 +0.05(+4.57%)
Apr 11, 2018 1.000 1.000 0.9800 0.9850 9,135 -0.02(-1.50%)
Apr 10, 2018 1.040 1.040 0.9520 1.000 61,470 -0.01(-0.99%)
Apr 09, 2018 0.9500 1.010 0.9500 1.010 47,903 +0.02(+1.51%)
Apr 06, 2018 1.030 1.030 0.9700 0.9950 47,756 +0.01(+1.32%)
Apr 05, 2018 1.010 1.090 0.9600 0.9820 53,338 +0.01(+0.77%)
Apr 04, 2018 1.130 1.130 0.9500 0.9745 183,594 -0.11(-9.77%)
Apr 03, 2018 1.130 1.140 1.000 1.080 70,488 +0.02(+1.89%)
Apr 02, 2018 1.100 1.140 0.9900 1.060 186,332 -0.07(-6.19%)
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%)
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.