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 (%)
Jul 30, 2021 0.8794 0.8800 0.8435 0.8568 348,561 -0.01(-1.12%)
Jul 29, 2021 0.8900 0.8900 0.8501 0.8665 132,111 +0.01(+0.72%)
Jul 28, 2021 0.8600 0.8600 0.8400 0.8603 360,854 +0.00(+0.05%)
Jul 27, 2021 0.9068 0.9068 0.8301 0.8599 451,190 -0.04(-4.46%)
Jul 26, 2021 0.9700 0.9700 0.8500 0.9000 628,018 -0.04(-3.90%)
Jul 23, 2021 0.8900 0.9548 0.8900 0.9365 421,861 +0.03(+2.92%)
Jul 22, 2021 0.9010 0.9300 0.8750 0.9099 237,122 +0.02(+2.24%)
Jul 21, 2021 0.8900 0.9000 0.8200 0.8900 689,354 +0.08(+9.88%)
Jul 20, 2021 0.7601 0.8450 0.7601 0.8100 395,769 +0.05(+6.42%)
Jul 19, 2021 0.8250 0.8400 0.7500 0.7611 1,260,394 -0.07(-8.85%)
Jul 16, 2021 0.8630 0.8641 0.8200 0.8350 444,312 -0.01(-0.61%)
Jul 15, 2021 0.9690 0.9690 0.8112 0.8401 948,610 -0.06(-6.66%)
Jul 14, 2021 0.9300 0.9690 0.9000 0.9000 517,368 -0.04(-4.26%)
Jul 13, 2021 0.8710 0.9498 0.8710 0.9400 446,924 +0.04(+4.44%)
Jul 12, 2021 0.8700 0.9100 0.8700 0.9000 270,054 +0.01(+1.12%)
Jul 09, 2021 0.8450 0.9360 0.8450 0.8900 317,225 +0.01(+0.87%)
Jul 08, 2021 0.8800 0.9100 0.8112 0.8823 767,051 -0.00(-0.32%)
Jul 07, 2021 0.9010 0.9200 0.8500 0.8851 621,454 -0.02(-2.63%)
Jul 06, 2021 0.9050 0.9250 0.8700 0.9090 410,533 -0.01(-1.20%)
Jul 02, 2021 0.9201 0.9490 0.9040 0.9200 424,735 -0.01(-1.08%)
Jul 01, 2021 0.9400 0.9798 0.9240 0.9300 322,682 -0.01(-1.43%)
Jun 30, 2021 0.9350 0.9600 0.9201 0.9435 345,974 +0.00(+0.37%)
Jun 29, 2021 0.9600 1.000 0.9394 0.9400 528,058 -0.04(-4.33%)
Jun 28, 2021 0.9630 1.010 0.9601 0.9825 369,774 -0.01(-0.76%)
Jun 25, 2021 0.9700 0.9950 0.9600 0.9900 269,688 +0.02(+2.06%)
Jun 24, 2021 0.9750 1.000 0.9500 0.9700 372,073 +0.00(+0.50%)
Jun 23, 2021 0.9700 1.000 0.9202 0.9652 896,743 -0.02(-2.51%)
Jun 22, 2021 1.020 1.040 0.9800 0.9900 571,160 -0.03(-2.94%)
Jun 21, 2021 1.050 1.080 0.9705 1.020 611,705 -0.04(-3.77%)
Jun 18, 2021 0.9900 1.090 0.9500 1.060 1,249,953 +0.09(+9.23%)
Jun 17, 2021 1.040 1.040 0.9526 0.9704 463,285 -0.01(-0.98%)
Jun 16, 2021 0.9501 1.010 0.9400 0.9800 486,283 +0.02(+1.55%)
Jun 15, 2021 0.9780 1.000 0.9201 0.9650 622,488 -0.01(-0.52%)
Jun 14, 2021 0.9700 1.020 0.9400 0.9700 617,559 +0.01(+1.03%)
Jun 11, 2021 0.9040 0.9900 0.9040 0.9601 642,038 -0.02(-2.03%)
Jun 10, 2021 0.9700 0.9898 0.9600 0.9800 326,928 +0.01(+1.34%)
Jun 09, 2021 1.000 1.045 0.9500 0.9670 1,216,747 -0.06(-6.12%)
Jun 08, 2021 1.050 1.080 1.000 1.030 971,652 -0.02(-1.90%)
Jun 07, 2021 1.110 1.120 1.000 1.050 1,143,861 -0.06(-5.83%)
Jun 04, 2021 1.150 1.150 1.100 1.115 510,255 -0.02(-2.19%)
Jun 03, 2021 1.110 1.200 1.110 1.140 988,828 +0.02(+1.79%)
Jun 02, 2021 1.090 1.140 1.070 1.120 798,841 +0.05(+4.67%)
Jun 01, 2021 1.100 1.120 1.040 1.070 990,382 -0.03(-2.73%)
May 28, 2021 1.120 1.120 1.050 1.100 1,376,273 -0.02(-1.79%)
May 27, 2021 1.170 1.170 1.070 1.120 1,422,369 -0.00(-0.31%)
May 26, 2021 1.030 1.170 1.030 1.123 3,111,317 +0.09(+9.08%)
May 25, 2021 1.010 1.050 0.9856 1.030 1,336,500 -0.02(-1.90%)
May 24, 2021 0.9650 1.120 0.9620 1.050 4,804,081 +0.10(+11.10%)
May 21, 2021 0.9000 0.9500 0.8890 0.9451 1,554,370 +0.06(+6.73%)
May 20, 2021 0.8400 0.8855 0.8201 0.8855 938,152 +0.05(+5.42%)
May 19, 2021 0.8237 0.8600 0.7850 0.8400 791,735 +0.01(+1.16%)
May 18, 2021 0.8400 0.8700 0.7950 0.8304 1,425,832 -0.02(-2.54%)
May 17, 2021 0.8200 0.8700 0.8001 0.8520 1,706,800 +0.03(+3.41%)
May 14, 2021 0.7694 0.8270 0.7610 0.8239 816,459 +0.05(+7.10%)
May 13, 2021 0.7501 0.7800 0.7451 0.7693 696,503 +0.02(+2.56%)
May 12, 2021 0.7720 0.8000 0.7500 0.7501 622,318 -0.03(-3.31%)
May 11, 2021 0.7510 0.7807 0.7396 0.7758 844,272 +0.02(+2.74%)
May 10, 2021 0.7700 0.7700 0.7351 0.7551 692,297 +0.00(+0.01%)
May 07, 2021 0.7500 0.7775 0.7175 0.7550 605,411 +0.01(+0.67%)
May 06, 2021 0.7700 0.7850 0.7400 0.7500 524,430 -0.03(-3.59%)
May 05, 2021 0.8000 0.8000 0.7503 0.7779 655,556 +0.01(+1.86%)
May 04, 2021 0.8000 0.8300 0.7501 0.7637 822,238 -0.04(-4.54%)
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.