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 (%)
Dec 31, 2020 0.4700 0.4700 0.4700 1,420,695 +0.04(+9.30%)
Dec 30, 2020 0.4170 0.4450 0.4050 0.4300 1,420,695 +0.00(+0.23%)
Dec 29, 2020 0.4700 0.4700 0.4120 0.4290 2,012,771 -0.03(-6.13%)
Dec 28, 2020 0.3798 0.4650 0.3556 0.4570 4,280,538 +0.09(+25.10%)
Dec 24, 2020 0.3800 0.3850 0.3500 0.3653 597,600 -0.00(-1.27%)
Dec 23, 2020 0.3580 0.3800 0.3455 0.3700 1,465,054 +0.01(+3.04%)
Dec 22, 2020 0.4200 0.4200 0.3550 0.3591 1,229,233 -0.02(-5.50%)
Dec 21, 2020 0.4000 0.4000 0.3636 0.3800 1,623,742 -0.02(-3.80%)
Dec 18, 2020 0.4250 0.4300 0.3800 0.3950 1,155,400 -0.03(-7.06%)
Dec 17, 2020 0.4400 0.4802 0.4050 0.4250 2,754,853 -0.00(-0.56%)
Dec 16, 2020 0.3870 0.4350 0.3320 0.4274 2,345,264 +0.07(+18.72%)
Dec 15, 2020 0.3200 0.4000 0.2900 0.3600 1,847,407 +0.04(+11.39%)
Dec 14, 2020 0.3100 0.3500 0.3100 0.3232 1,210,029 +0.02(+5.97%)
Dec 11, 2020 0.3220 0.3401 0.3010 0.3050 1,861,800 -0.03(-7.58%)
Dec 10, 2020 0.3800 0.3800 0.3145 0.3300 2,897,064 -0.05(-13.14%)
Dec 09, 2020 0.4000 0.4155 0.3700 0.3799 1,387,597 -0.04(-8.50%)
Dec 08, 2020 0.4465 0.4549 0.3900 0.4152 1,543,740 -0.04(-8.55%)
Dec 07, 2020 0.4890 0.4900 0.4350 0.4540 1,065,571 -0.00(-0.33%)
Dec 04, 2020 0.4469 0.4600 0.4010 0.4555 2,192,400 +0.03(+7.68%)
Dec 03, 2020 0.3800 0.4700 0.3625 0.4230 2,487,635 +0.05(+13.56%)
Dec 02, 2020 0.4500 0.4525 0.3512 0.3725 4,242,624 -0.08(-18.11%)
Dec 01, 2020 0.5000 0.5100 0.3920 0.4549 5,202,312 -0.07(-12.94%)
Nov 30, 2020 0.3900 0.5700 0.3850 0.5225 12,225,180 +0.14(+37.86%)
Nov 27, 2020 0.3800 0.3900 0.2750 0.3790 8,764,600 +0.03(+8.60%)
Nov 25, 2020 0.2199 0.3490 0.1931 0.3490 13,633,800 +0.14(+69.34%)
Nov 24, 2020 0.2000 0.2200 0.1801 0.2061 5,054,777 +0.03(+14.56%)
Nov 23, 2020 0.1900 0.1900 0.1701 0.1799 1,727,466 +0.01(+3.99%)
Nov 20, 2020 0.1730 0.1750 0.1690 0.1730 321,100 +0.00(+0.58%)
Nov 19, 2020 0.1660 0.1750 0.1660 0.1720 390,637 +0.00(+2.69%)
Nov 18, 2020 0.1600 0.1800 0.1600 0.1675 3,622,857 +0.00(+2.32%)
Nov 17, 2020 0.1900 0.1900 0.1600 0.1637 2,495,019 -0.01(-3.71%)
Nov 16, 2020 0.1650 0.1750 0.1650 0.1700 1,346,020 +0.00(+1.49%)
Nov 13, 2020 0.1650 0.1700 0.1600 0.1675 982,000 -0.00(-0.77%)
Nov 12, 2020 0.1660 0.1748 0.1599 0.1688 2,434,535 -0.01(-3.43%)
Nov 11, 2020 0.1900 0.1900 0.1680 0.1748 1,881,498 -0.00(-0.11%)
Nov 10, 2020 0.1963 0.2000 0.1710 0.1750 4,625,091 -0.02(-7.89%)
Nov 09, 2020 0.1801 0.2000 0.1800 0.1900 5,945,381 +0.01(+7.34%)
Nov 06, 2020 0.1600 0.1770 0.1550 0.1770 5,960,700 +0.02(+16.45%)
Nov 05, 2020 0.1410 0.1600 0.1410 0.1520 2,134,058 +0.01(+7.80%)
Nov 04, 2020 0.1450 0.1499 0.1410 0.1410 789,372 -0.00(-2.76%)
Nov 03, 2020 0.1470 0.1470 0.1410 0.1450 1,353,128 -0.00(-0.68%)
Nov 02, 2020 0.1460 0.1470 0.1400 0.1460 463,924 +0.00(+0.90%)
Oct 30, 2020 0.1450 0.1450 0.1400 0.1447 548,400 +0.00(+1.83%)
Oct 29, 2020 0.1450 0.1450 0.1392 0.1421 296,573 +0.00(+2.23%)
Oct 28, 2020 0.1460 0.1460 0.1380 0.1390 894,970 -0.00(-2.46%)
Oct 27, 2020 0.1480 0.1480 0.1380 0.1425 2,312,198 -0.00(-2.40%)
Oct 26, 2020 0.1600 0.1600 0.1400 0.1460 2,979,874 -0.01(-5.81%)
Oct 23, 2020 0.1600 0.1679 0.1533 0.1550 546,900 -0.00(-1.59%)
Oct 22, 2020 0.1485 0.1575 0.1485 0.1575 560,807 +0.01(+5.78%)
Oct 21, 2020 0.1495 0.1529 0.1450 0.1489 572,646 -0.00(-0.40%)
Oct 20, 2020 0.1505 0.1570 0.1426 0.1495 3,941,257 -0.00(-0.33%)
Oct 19, 2020 0.1520 0.1570 0.1500 0.1500 667,673 -0.01(-3.23%)
Oct 16, 2020 0.1690 0.1690 0.1520 0.1550 1,390,200 -0.01(-4.32%)
Oct 15, 2020 0.1545 0.1630 0.1541 0.1620 787,382 +0.01(+4.79%)
Oct 14, 2020 0.1540 0.1600 0.1540 0.1546 1,854,451 -0.00(-2.34%)
Oct 13, 2020 0.1530 0.1700 0.1530 0.1583 1,111,666 -0.00(-0.50%)
Oct 12, 2020 0.1593 0.1670 0.1560 0.1591 2,802,299 -0.00(-0.75%)
Oct 09, 2020 0.1610 0.1700 0.1560 0.1603 373,700 +0.00(+0.31%)
Oct 08, 2020 0.1450 0.1625 0.1450 0.1598 1,295,743 +0.01(+10.21%)
Oct 07, 2020 0.1410 0.1485 0.1400 0.1450 509,117 -0.00(-1.69%)
Oct 06, 2020 0.1529 0.1529 0.1410 0.1475 2,237,582 -0.00(-1.80%)
Oct 05, 2020 0.1499 0.1540 0.1495 0.1502 1,087,512 +0.00(+0.13%)
Oct 02, 2020 0.1530 0.1565 0.1476 0.1500 1,328,800 -0.01(-6.25%)
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.