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

Marimed Inc (OP: MRMD )

0.2900 -0.0079 (-2.65%)
Streaming Delayed Price Updated: 1:50 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 29, 2017 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Dec 28, 2017 0.6780 0.6000 0.7400 624,075 +0.06(+9.14%)
Dec 27, 2017 0.6500 0.6800 0.6112 0.6780 63,189 +0.08(+13.00%)
Dec 26, 2017 0.7000 0.7000 0.6000 0.6000 32,670 -0.05(-7.69%)
Dec 22, 2017 0.6100 0.6500 0.6025 0.6500 67,217 -0.03(-4.41%)
Dec 21, 2017 0.6800 0.6800 0.6020 0.6800 33,505 +0.01(+0.74%)
Dec 20, 2017 0.7000 0.7000 0.6500 0.6750 14,625 +0.03(+3.85%)
Dec 19, 2017 0.6300 0.6500 0.5800 0.6500 36,491 +0.02(+3.17%)
Dec 18, 2017 0.6500 0.5670 0.6300 61,570 -0.03(-4.55%)
Dec 15, 2017 0.7000 0.7000 0.6300 0.6600 50,402 -0.03(-4.35%)
Dec 14, 2017 0.6900 0.6900 0.6400 0.6900 26,067 +0.00(+0.58%)
Dec 13, 2017 0.6700 0.6900 0.6300 0.6860 38,186 +0.01(+0.88%)
Dec 12, 2017 0.6800 0.6800 0.6500 0.6800 28,702 +0.00(+0.00%)
Dec 11, 2017 0.6500 0.6800 0.4547 0.6800 167,657 +0.03(+4.62%)
Dec 08, 2017 0.6500 0.6500 0.6000 0.6500 38,550 +0.01(+1.56%)
Dec 07, 2017 0.6150 0.6400 0.6000 0.6400 40,072 +0.02(+3.23%)
Dec 06, 2017 0.6300 0.6300 0.6000 0.6200 16,692 -0.02(-3.13%)
Dec 05, 2017 0.6600 0.6600 0.5500 0.6400 58,267 +0.06(+10.34%)
Dec 04, 2017 0.6500 0.6500 0.5800 0.5800 32,021 -0.06(-9.38%)
Dec 01, 2017 0.6900 0.6900 0.5865 0.6400 170,925 -0.06(-8.44%)
Nov 30, 2017 0.6700 0.7000 0.6100 0.6990 60,703 +0.02(+3.37%)
Nov 29, 2017 0.6800 0.7300 0.6300 0.6762 102,313 -0.00(-0.56%)
Nov 28, 2017 0.7500 0.8000 0.6450 0.6800 200,161 -0.07(-9.33%)
Nov 27, 2017 0.6500 0.7700 0.6500 0.7500 121,117 +0.06(+8.70%)
Nov 24, 2017 0.8000 0.8000 0.6700 0.6900 68,643 +0.02(+2.99%)
Nov 22, 2017 0.6300 0.6700 0.6100 0.6700 261,038 +0.05(+8.06%)
Nov 21, 2017 0.6200 0.6700 0.6000 0.6200 175,503 +0.03(+5.62%)
Nov 20, 2017 0.5100 0.6200 0.4550 0.5870 133,049 +0.13(+29.01%)
Nov 17, 2017 0.4485 0.4550 0.4100 0.4550 42,408 +0.01(+1.11%)
Nov 16, 2017 0.4300 0.4550 0.4300 0.4500 40,386 +0.03(+7.14%)
Nov 15, 2017 0.4000 0.4600 0.3500 0.4200 85,670 +0.03(+7.69%)
Nov 14, 2017 0.4000 0.4000 0.3692 0.3900 36,371 -0.01(-2.50%)
Nov 13, 2017 0.4000 0.4000 0.3500 0.4000 18,095 +0.00(+0.00%)
Nov 10, 2017 0.4000 0.4000 0.3400 0.4000 53,041 +0.06(+17.99%)
Nov 09, 2017 0.3900 0.4000 0.3390 0.3390 14,350 -0.06(-15.25%)
Nov 08, 2017 0.3400 0.4000 0.3200 0.4000 12,406 +0.01(+1.52%)
Nov 07, 2017 0.3700 0.4000 0.3100 0.3940 36,710 +0.02(+6.49%)
Nov 06, 2017 0.3700 0.3700 0.2500 0.3700 42,406 +0.00(+0.00%)
Nov 03, 2017 0.3500 0.3700 0.3100 0.3700 17,850 +0.06(+19.35%)
Nov 02, 2017 0.3100 0.3100 0.3100 0.3100 2,005 -0.01(-3.13%)
Nov 01, 2017 0.3140 0.3200 0.3100 0.3200 12,500 -0.02(-5.88%)
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%)
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.