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 (%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.05(+1.89%)
Aug 30, 2018 2.545 2.700 2.520 2.640 262,987 +0.09(+3.53%)
Aug 29, 2018 2.400 2.620 2.400 2.550 312,663 +0.15(+6.25%)
Aug 28, 2018 2.540 2.540 2.310 2.400 330,495 -0.10(-4.00%)
Aug 27, 2018 2.670 2.670 2.400 2.500 499,256 -0.17(-6.37%)
Aug 24, 2018 2.910 2.920 2.490 2.670 586,000 -0.19(-6.64%)
Aug 23, 2018 2.990 2.990 2.810 2.860 178,859 -0.07(-2.39%)
Aug 22, 2018 2.990 2.990 2.800 2.930 300,643 -0.02(-0.68%)
Aug 21, 2018 2.840 2.950 2.770 2.950 433,002 +0.17(+6.27%)
Aug 20, 2018 2.550 2.880 2.550 2.776 455,370 +0.23(+8.86%)
Aug 17, 2018 2.545 2.590 2.460 2.550 108,100 +0.05(+2.00%)
Aug 16, 2018 2.450 2.580 2.430 2.500 206,233 +0.08(+3.31%)
Aug 15, 2018 2.470 2.520 2.400 2.420 145,992 +0.02(+0.83%)
Aug 14, 2018 2.540 2.605 2.300 2.400 284,615 -0.20(-7.60%)
Aug 13, 2018 2.800 2.800 2.540 2.598 192,995 -0.14(-5.20%)
Aug 10, 2018 2.815 2.860 2.584 2.740 183,800 +0.03(+0.92%)
Aug 09, 2018 2.640 2.790 2.630 2.715 319,725 +0.09(+3.63%)
Aug 08, 2018 2.540 2.640 2.475 2.620 148,877 +0.16(+6.50%)
Aug 07, 2018 2.490 2.550 2.420 2.460 131,103 +0.02(+0.82%)
Aug 06, 2018 2.410 2.490 2.410 2.440 184,131 +0.02(+0.83%)
Aug 03, 2018 2.430 2.550 2.380 2.420 96,500 -0.00(-0.00%)
Aug 02, 2018 2.360 2.580 2.315 2.420 362,883 +0.05(+2.11%)
Aug 01, 2018 2.045 2.400 1.934 2.370 454,347 +0.29(+14.05%)
Jul 31, 2018 2.410 2.420 2.000 2.078 460,416 -0.35(-14.49%)
Jul 30, 2018 2.600 2.600 2.290 2.430 189,829 -0.13(-5.08%)
Jul 27, 2018 2.640 2.660 2.450 2.560 184,600 -0.02(-0.58%)
Jul 26, 2018 2.770 2.770 2.560 2.575 223,574 -0.19(-7.04%)
Jul 25, 2018 2.860 2.860 2.570 2.770 266,129 -0.08(-2.81%)
Jul 24, 2018 2.921 2.800 2.850 127,740 -0.07(-2.43%)
Jul 23, 2018 2.840 2.940 2.750 2.921 223,641 +0.10(+3.58%)
Jul 20, 2018 2.990 3.000 2.820 2.820 212,260 -0.17(-5.53%)
Jul 19, 2018 2.900 3.150 2.830 2.985 211,605 +0.01(+0.51%)
Jul 18, 2018 2.855 3.030 2.820 2.970 143,520 +0.08(+2.77%)
Jul 17, 2018 3.120 3.120 2.800 2.890 398,849 -0.24(-7.67%)
Jul 16, 2018 3.270 3.290 3.060 3.130 159,192 -0.07(-2.19%)
Jul 13, 2018 3.000 3.210 2.950 3.200 195,931 +0.17(+5.61%)
Jul 12, 2018 3.140 3.290 2.820 3.030 448,913 -0.14(-4.42%)
Jul 11, 2018 2.980 3.240 2.950 3.170 328,823 +0.20(+6.73%)
Jul 10, 2018 2.950 3.061 2.950 2.970 283,250 +0.12(+4.28%)
Jul 09, 2018 2.670 2.980 2.660 2.848 244,752 +0.19(+7.07%)
Jul 06, 2018 2.940 2.950 2.660 2.660 290,510 -0.28(-9.52%)
Jul 05, 2018 3.130 3.220 2.750 2.940 611,949 -0.13(-4.23%)
Jul 03, 2018 3.070 3.070 3.070 0 +0.27(+9.64%)
Jul 02, 2018 2.475 2.890 2.406 2.800 542,853 +0.49(+21.21%)
Jun 29, 2018 2.320 2.550 2.290 2.310 270,606 +0.04(+1.76%)
Jun 28, 2018 2.535 2.535 2.120 2.270 624,772 -0.43(-15.93%)
Jun 27, 2018 2.685 2.750 2.460 2.700 300,730 +0.04(+1.50%)
Jun 26, 2018 2.895 2.990 2.520 2.660 812,052 -0.34(-11.33%)
Jun 25, 2018 3.190 3.230 2.950 3.000 407,022 -0.19(-5.96%)
Jun 22, 2018 3.360 3.390 3.010 3.190 532,290 -0.16(-4.78%)
Jun 21, 2018 3.490 3.520 3.210 3.350 569,829 -0.05(-1.47%)
Jun 20, 2018 3.380 3.500 3.170 3.400 624,422 +0.15(+4.62%)
Jun 19, 2018 3.280 3.280 2.910 3.250 612,791 +0.02(+0.62%)
Jun 18, 2018 2.970 3.390 2.880 3.230 1,042,361 +0.37(+12.84%)
Jun 15, 2018 3.620 2.790 2.862 2,102,955 -0.76(-20.93%)
Jun 14, 2018 3.120 3.650 3.050 3.620 1,162,507 +0.58(+19.08%)
Jun 13, 2018 2.790 3.050 2.710 3.040 810,697 +0.29(+10.55%)
Jun 12, 2018 2.790 2.800 2.500 2.750 712,173 +0.10(+3.77%)
Jun 11, 2018 2.230 2.800 2.140 2.650 1,277,120 +0.55(+26.19%)
Jun 08, 2018 1.880 2.400 1.850 2.100 769,362 +0.27(+14.75%)
Jun 07, 2018 1.880 1.880 1.730 1.830 182,363 +0.07(+3.98%)
Jun 06, 2018 1.770 1.790 1.670 1.760 172,705 +0.02(+1.15%)
Jun 05, 2018 1.870 1.870 1.730 1.740 134,125 -0.08(-4.40%)
Jun 04, 2018 1.800 1.840 1.750 1.820 241,755 +0.09(+5.20%)
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.