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 (%)
Oct 31, 2017 0.3192 0.3500 0.3000 0.3400 8,450 -0.01(-2.86%)
Oct 30, 2017 0.3700 0.3700 0.2600 0.3500 35,980 -0.02(-5.41%)
Oct 27, 2017 0.3700 0.3700 0.3600 0.3700 5,803 +0.00(+0.00%)
Oct 26, 2017 0.3750 0.3750 0.3700 0.3700 9,277 -0.00(-0.94%)
Oct 25, 2017 0.3500 0.4200 0.3500 0.3735 75,130 +0.02(+6.71%)
Oct 24, 2017 0.2600 0.3500 0.2600 0.3500 12,325 +0.05(+16.67%)
Oct 23, 2017 0.3625 0.3950 0.2800 0.3000 42,526 +0.01(+3.45%)
Oct 20, 2017 0.3800 0.3800 0.2500 0.2900 115,664 -0.09(-23.28%)
Oct 19, 2017 0.3545 0.3780 0.3545 0.3780 11,078 +0.01(+2.72%)
Oct 18, 2017 0.3300 0.3700 0.2010 0.3680 139,390 -0.00(-0.54%)
Oct 17, 2017 0.4100 0.4200 0.3377 0.3700 76,200 -0.04(-9.76%)
Oct 16, 2017 0.4400 0.4400 0.2850 0.4100 92,487 -0.03(-6.80%)
Oct 13, 2017 0.4550 0.4600 0.4300 0.4399 31,663 +0.01(+2.30%)
Oct 12, 2017 0.4600 0.4600 0.4100 0.4300 35,290 -0.03(-6.52%)
Oct 11, 2017 0.4699 0.4699 0.4531 0.4600 5,628 -0.01(-2.13%)
Oct 10, 2017 0.4800 0.4800 0.4500 0.4700 12,020 +0.02(+4.44%)
Oct 09, 2017 0.4700 0.4800 0.4400 0.4500 61,471 -0.04(-8.76%)
Oct 06, 2017 0.4999 0.5000 0.4932 0.4932 18,095 +0.02(+4.94%)
Oct 05, 2017 0.4700 0.4700 0.4480 0.4700 44,455 +0.00(+0.00%)
Oct 04, 2017 0.4800 0.4800 0.4400 0.4700 34,463 -0.01(-2.08%)
Oct 03, 2017 0.4600 0.4800 0.4600 0.4800 32,679 +0.02(+4.35%)
Oct 02, 2017 0.4510 0.4800 0.4400 0.4600 76,315 +0.00(+0.22%)
Sep 29, 2017 0.4600 0.4900 0.4500 0.4590 52,884 -0.00(-0.22%)
Sep 28, 2017 0.4600 0.4899 0.4511 0.4600 67,200 +0.01(+2.22%)
Sep 27, 2017 0.4700 0.4800 0.4500 0.4500 74,521 -0.00(-0.22%)
Sep 26, 2017 0.5000 0.5000 0.4439 0.4510 106,622 -0.05(-9.80%)
Sep 25, 2017 0.4800 0.5000 0.4800 0.5000 2,380 +0.00(+0.00%)
Sep 22, 2017 0.5200 0.5200 0.4452 0.5000 4,851 +0.03(+6.38%)
Sep 21, 2017 0.5200 0.5200 0.4700 0.4700 15,742 -0.05(-9.62%)
Sep 20, 2017 0.5300 0.5300 0.5200 0.5200 2,414 -0.01(-1.89%)
Sep 19, 2017 0.5100 0.5450 0.4310 0.5300 27,241 +0.03(+6.00%)
Sep 18, 2017 0.4515 0.5023 0.4515 0.5000 15,153 +0.02(+4.17%)
Sep 15, 2017 0.4510 0.4988 0.4501 0.4800 16,290 -0.02(-4.00%)
Sep 14, 2017 0.5300 0.5300 0.5000 0.5000 42,673 +0.00(+0.00%)
Sep 13, 2017 0.4410 0.5100 0.4230 0.5000 24,592 +0.00(+0.00%)
Sep 12, 2017 0.5000 0.5450 0.4310 0.5000 93,780 -0.02(-3.85%)
Sep 11, 2017 0.5500 0.5500 0.5200 0.5200 36,872 -0.01(-1.89%)
Sep 08, 2017 0.5221 0.5475 0.4900 0.5300 34,780 -0.06(-10.17%)
Sep 07, 2017 0.5950 0.5950 0.5220 0.5900 42,396 +0.00(+0.00%)
Sep 06, 2017 0.5898 0.6000 0.5325 0.5900 33,242 -0.03(-4.84%)
Sep 05, 2017 0.6000 0.6400 0.6000 0.6200 25,848 +0.04(+6.90%)
Sep 01, 2017 0.6000 0.6500 0.5220 0.5800 80,999 -0.05(-8.45%)
Aug 31, 2017 0.6345 0.6345 0.5900 0.6335 17,747 +0.05(+9.22%)
Aug 30, 2017 0.5920 0.5920 0.5800 0.5800 14,333 -0.02(-3.33%)
Aug 29, 2017 0.5925 0.6000 0.5925 0.6000 25,217 +0.00(+0.00%)
Aug 28, 2017 0.6400 0.6400 0.5900 0.6000 76,597 -0.04(-6.25%)
Aug 25, 2017 0.6400 0.6400 0.6400 0.6400 300 +0.00(+0.00%)
Aug 24, 2017 0.6400 0.6490 0.6400 0.6400 12,722 +0.00(+0.00%)
Aug 23, 2017 0.6500 0.6500 0.6400 0.6400 2,773 -0.01(-1.54%)
Aug 22, 2017 0.6500 0.6500 0.6200 0.6500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.6200 0.6500 0.6200 0.6500 4,226 +0.02(+3.17%)
Aug 18, 2017 0.6100 0.6490 0.6100 0.6300 64,176 -0.02(-3.08%)
Aug 17, 2017 0.6700 0.6700 0.6000 0.6500 40,720 -0.02(-2.99%)
Aug 16, 2017 0.7000 0.7000 0.6300 0.6700 14,775 +0.00(+0.00%)
Aug 15, 2017 0.6500 0.6700 0.6400 0.6700 58,620 +0.05(+8.06%)
Aug 14, 2017 0.7000 0.7000 0.6000 0.6200 23,632 +0.00(+0.00%)
Aug 11, 2017 0.6200 0.6200 0.6000 0.6200 25,156 +0.00(+0.00%)
Aug 10, 2017 0.6600 0.6600 0.6000 0.6200 15,807 -0.05(-7.46%)
Aug 09, 2017 0.6410 0.6800 0.6001 0.6700 16,853 -0.01(-1.47%)
Aug 08, 2017 0.6750 0.6800 0.6300 0.6800 35,820 +0.05(+7.94%)
Aug 07, 2017 0.6700 0.6700 0.6300 0.6300 14,774 +0.02(+3.28%)
Aug 04, 2017 0.6400 0.6400 0.6100 0.6100 4,300 -0.04(-6.15%)
Aug 03, 2017 0.6500 0.6500 0.6385 0.6500 4,867 -0.02(-2.99%)
Aug 02, 2017 0.6450 0.6700 0.6450 0.6700 26,776 +0.04(+6.35%)
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.