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

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 0.7696 0.8000 0.7301 0.8000 1,241,356 +0.06(+8.02%)
Apr 30, 2021 0.7500 0.7500 0.7212 0.7406 735,500 +0.00(+0.08%)
Apr 29, 2021 0.7800 0.7800 0.7200 0.7400 666,850 +0.00(+0.41%)
Apr 28, 2021 0.7000 0.7700 0.7000 0.7370 1,058,227 +0.02(+3.08%)
Apr 27, 2021 0.7691 0.7695 0.7011 0.7150 516,724 -0.01(-1.38%)
Apr 26, 2021 0.6798 0.7300 0.6150 0.7250 1,061,708 +0.05(+7.81%)
Apr 23, 2021 0.6400 0.6800 0.6400 0.6725 274,800 +0.00(+0.37%)
Apr 22, 2021 0.7000 0.7000 0.6424 0.6700 453,831 +0.01(+1.55%)
Apr 21, 2021 0.6280 0.6700 0.6120 0.6598 534,395 +0.02(+3.91%)
Apr 20, 2021 0.6400 0.6800 0.6280 0.6350 480,074 +0.00(+0.40%)
Apr 19, 2021 0.6540 0.6799 0.6010 0.6325 1,116,040 -0.03(-4.89%)
Apr 16, 2021 0.6950 0.6950 0.6300 0.6650 980,700 -0.01(-0.94%)
Apr 15, 2021 0.6900 0.7000 0.6600 0.6713 731,803 -0.01(-1.28%)
Apr 14, 2021 0.6800 0.6925 0.6800 0.6800 425,884 +0.00(+0.00%)
Apr 13, 2021 0.6800 0.7100 0.6800 0.6800 427,064 -0.02(-3.55%)
Apr 12, 2021 0.7002 0.7300 0.6750 0.7050 1,227,689 -0.02(-2.08%)
Apr 09, 2021 0.7300 0.7370 0.7000 0.7200 641,200 -0.01(-1.37%)
Apr 08, 2021 0.7251 0.7450 0.7111 0.7300 258,955 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7951 0.7110 0.7300 331,522 -0.01(-1.35%)
Apr 06, 2021 0.7600 0.7600 0.7100 0.7400 500,421 -0.02(-1.99%)
Apr 05, 2021 0.7600 0.7989 0.7121 0.7550 792,733 -0.02(-2.20%)
Apr 01, 2021 0.7900 0.7900 0.7600 0.7720 595,900 -0.01(-1.03%)
Mar 31, 2021 0.7300 0.7800 0.7250 0.7800 688,851 +0.05(+6.85%)
Mar 30, 2021 0.7100 0.7632 0.7000 0.7300 717,763 -0.01(-0.68%)
Mar 29, 2021 0.7600 0.7898 0.7100 0.7350 1,076,892 -0.03(-3.67%)
Mar 26, 2021 0.7827 0.8100 0.7541 0.7630 666,800 -0.03(-3.42%)
Mar 25, 2021 0.8400 0.8400 0.7500 0.7900 924,024 -0.04(-4.82%)
Mar 24, 2021 0.8599 0.8799 0.8100 0.8300 2,399,808 -0.01(-1.19%)
Mar 23, 2021 0.8600 0.8600 0.8220 0.8400 874,270 -0.01(-1.18%)
Mar 22, 2021 0.8900 0.8900 0.8051 0.8500 1,116,318 +0.04(+4.94%)
Mar 19, 2021 0.8499 0.8499 0.7600 0.8100 781,600 +0.01(+1.00%)
Mar 18, 2021 0.8500 0.8500 0.7902 0.8020 1,197,246 -0.02(-2.20%)
Mar 17, 2021 0.7875 0.8400 0.7400 0.8200 1,565,518 +0.03(+4.13%)
Mar 16, 2021 0.8147 0.8147 0.7500 0.7875 572,045 -0.00(-0.03%)
Mar 15, 2021 0.8000 0.8400 0.7655 0.7877 845,401 -0.01(-0.98%)
Mar 12, 2021 0.7600 0.8000 0.7588 0.7955 470,300 -0.00(-0.56%)
Mar 11, 2021 0.7800 0.8200 0.7501 0.8000 633,887 +0.02(+2.56%)
Mar 10, 2021 0.8100 0.8200 0.7700 0.7800 554,411 -0.01(-1.27%)
Mar 09, 2021 0.7579 0.8000 0.7300 0.7900 777,761 +0.03(+4.24%)
Mar 08, 2021 0.7100 0.8000 0.6901 0.7579 626,838 +0.05(+6.75%)
Mar 05, 2021 0.7300 0.7700 0.6800 0.7100 1,703,000 -0.02(-2.74%)
Mar 04, 2021 0.8110 0.8489 0.6962 0.7300 1,672,320 -0.09(-10.98%)
Mar 03, 2021 0.8300 0.8800 0.8110 0.8200 1,808,674 +0.02(+2.50%)
Mar 02, 2021 0.7600 0.8100 0.7600 0.8000 723,258 +0.03(+3.90%)
Mar 01, 2021 0.7800 0.8100 0.7323 0.7700 845,057 +0.04(+4.83%)
Feb 26, 2021 0.6900 0.7600 0.6700 0.7345 871,300 +0.03(+4.93%)
Feb 25, 2021 0.7999 0.7999 0.6899 0.7000 1,022,618 -0.04(-5.39%)
Feb 24, 2021 0.7801 0.7801 0.6800 0.7399 908,741 -0.00(-0.15%)
Feb 23, 2021 0.7400 0.7699 0.6001 0.7410 1,789,616 -0.05(-6.08%)
Feb 22, 2021 0.8100 0.8300 0.7500 0.7890 1,647,138 -0.02(-2.59%)
Feb 19, 2021 0.8300 0.8500 0.8012 0.8100 1,058,500 -0.03(-4.13%)
Feb 18, 2021 0.9000 0.9000 0.8110 0.8449 1,459,035 -0.03(-3.01%)
Feb 17, 2021 0.9200 0.9200 0.7910 0.8711 1,650,755 -0.03(-3.21%)
Feb 16, 2021 0.8700 0.9490 0.8550 0.9000 1,869,255 +0.06(+7.14%)
Feb 12, 2021 0.8400 0.8700 0.7718 0.8400 1,921,800 +0.01(+1.18%)
Feb 11, 2021 1.000 1.020 0.7800 0.8302 4,156,072 -0.12(-12.62%)
Feb 10, 2021 0.8285 0.9688 0.7501 0.9501 6,064,987 +0.16(+20.42%)
Feb 09, 2021 0.8380 0.8600 0.7612 0.7890 2,834,278 -0.03(-3.66%)
Feb 08, 2021 0.7990 0.8200 0.7700 0.8190 1,848,442 +0.04(+5.01%)
Feb 05, 2021 0.8350 0.8550 0.7513 0.7799 1,860,100 -0.06(-7.15%)
Feb 04, 2021 0.8497 0.8550 0.8000 0.8400 1,448,533 +0.06(+7.69%)
Feb 03, 2021 0.7279 0.8000 0.7000 0.7800 4,068,757 +0.10(+14.27%)
Feb 02, 2021 0.6222 0.7000 0.6222 0.6826 1,977,446 +0.03(+5.02%)
Feb 01, 2021 0.6659 0.6670 0.6001 0.6500 1,558,337 -0.01(-1.59%)
Jan 29, 2021 0.6950 0.7200 0.6350 0.6605 1,747,600 -0.04(-5.06%)
Jan 28, 2021 0.6489 0.7150 0.6000 0.6957 2,030,753 +0.04(+5.43%)
Jan 27, 2021 0.7200 0.7510 0.6102 0.6599 2,658,558 -0.09(-12.01%)
Jan 26, 2021 0.8500 0.8500 0.6500 0.7500 4,957,638 -0.10(-11.76%)
Jan 25, 2021 0.9400 0.9400 0.8000 0.8500 2,959,982 -0.05(-5.03%)
Jan 22, 2021 0.8890 0.9390 0.8800 0.8950 3,436,800 +0.01(+0.56%)
Jan 21, 2021 0.9100 0.9400 0.8800 0.8900 2,184,128 -0.00(-0.22%)
Jan 20, 2021 0.8100 0.8990 0.8000 0.8920 3,973,132 +0.10(+12.77%)
Jan 19, 2021 0.8001 0.8900 0.7797 0.7910 2,029,373 -0.01(-1.13%)
Jan 15, 2021 0.8999 0.9000 0.7900 0.8000 3,298,100 -0.00(-0.19%)
Jan 14, 2021 0.7500 0.8399 0.7300 0.8015 3,667,657 +0.07(+10.02%)
Jan 13, 2021 0.7390 0.7390 0.6500 0.7285 2,741,327 +0.05(+6.88%)
Jan 12, 2021 0.6647 0.7400 0.6280 0.6816 5,414,885 +0.05(+7.52%)
Jan 11, 2021 0.6500 0.6500 0.5900 0.6339 6,162,446 +0.05(+9.29%)
Jan 08, 2021 0.6300 0.6400 0.5500 0.5800 3,250,800 -0.04(-6.45%)
Jan 07, 2021 0.6200 0.6490 0.5800 0.6200 4,848,216 +0.04(+6.91%)
Jan 06, 2021 0.6901 0.7050 0.5521 0.5799 11,885,702 -0.02(-3.35%)
Jan 05, 2021 0.5100 0.6150 0.4800 0.6000 10,736,588 +0.09(+18.81%)
Jan 04, 2021 0.4700 0.5400 0.4700 0.5050 6,408,198 +0.04(+7.45%)
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%)
Oct 01, 2020 0.1600 0.1625 0.1544 0.1600 969,708 -0.00(-0.81%)
Sep 30, 2020 0.1511 0.1625 0.1511 0.1613 266,723 -0.00(-0.74%)
Sep 29, 2020 0.1600 0.1650 0.1520 0.1625 231,723 +0.01(+3.17%)
Sep 28, 2020 0.1575 0.1575 0.1510 0.1575 580,021 +0.00(+0.77%)
Sep 25, 2020 0.1598 0.1598 0.1500 0.1563 974,400 -0.00(-1.08%)
Sep 24, 2020 0.1647 0.1647 0.1488 0.1580 1,433,349 -0.00(-1.56%)
Sep 23, 2020 0.1800 0.1800 0.1540 0.1605 1,134,055 -0.00(-2.73%)
Sep 22, 2020 0.1650 0.1699 0.1600 0.1650 1,024,277 +0.00(+1.23%)
Sep 21, 2020 0.1700 0.1730 0.1610 0.1630 1,307,581 -0.00(-1.21%)
Sep 18, 2020 0.1675 0.1720 0.1650 0.1650 129,800 -0.00(-1.49%)
Sep 17, 2020 0.1700 0.1700 0.1606 0.1675 189,324 +0.00(+1.52%)
Sep 16, 2020 0.1800 0.1800 0.1600 0.1650 730,121 -0.01(-7.56%)
Sep 15, 2020 0.1700 0.1800 0.1655 0.1785 733,315 +0.01(+4.32%)
Sep 14, 2020 0.1660 0.1799 0.1637 0.1711 364,530 +0.00(+0.94%)
Sep 11, 2020 0.1740 0.1740 0.1501 0.1695 1,438,100 +0.01(+5.94%)
Sep 10, 2020 0.1471 0.1623 0.1471 0.1600 3,114,841 +0.01(+7.38%)
Sep 09, 2020 0.1500 0.1620 0.1450 0.1490 2,320,711 -0.01(-3.87%)
Sep 08, 2020 0.1565 0.1639 0.1461 0.1550 1,797,656 -0.00(-1.27%)
Sep 04, 2020 0.1565 0.1648 0.1565 0.1570 553,300 -0.00(-0.32%)
Sep 03, 2020 0.1610 0.1699 0.1530 0.1575 1,418,256 -0.00(-2.23%)
Sep 02, 2020 0.1713 0.1780 0.1600 0.1611 1,910,323 -0.01(-5.95%)
Sep 01, 2020 0.1899 0.1899 0.1700 0.1713 1,539,022 -0.01(-5.52%)
Aug 31, 2020 0.1761 0.1900 0.1750 0.1813 954,008 +0.00(+1.40%)
Aug 28, 2020 0.1700 0.1860 0.1600 0.1788 1,031,400 +0.01(+5.80%)
Aug 27, 2020 0.1585 0.1790 0.1585 0.1690 396,250 +0.01(+5.63%)
Aug 26, 2020 0.1690 0.1690 0.1500 0.1600 761,344 -0.01(-4.76%)
Aug 25, 2020 0.1621 0.1700 0.1600 0.1680 603,963 -0.00(-0.59%)
Aug 24, 2020 0.1652 0.1750 0.1640 0.1690 973,182 -0.00(-1.74%)
Aug 21, 2020 0.1820 0.1820 0.1636 0.1720 2,044,900 -0.01(-5.49%)
Aug 20, 2020 0.1721 0.2000 0.1721 0.1820 1,385,097 -0.01(-7.47%)
Aug 19, 2020 0.1769 0.1967 0.1621 0.1967 3,862,393 +0.02(+12.14%)
Aug 18, 2020 0.1750 0.1769 0.1700 0.1754 2,061,261 -0.00(-2.45%)
Aug 17, 2020 0.1998 0.2025 0.1655 0.1798 2,884,805 -0.02(-7.94%)
Aug 14, 2020 0.2150 0.2150 0.1950 0.1953 894,300 -0.01(-4.55%)
Aug 13, 2020 0.2449 0.2449 0.1851 0.2046 2,716,555 -0.02(-7.00%)
Aug 12, 2020 0.1730 0.2330 0.1700 0.2200 6,986,548 +0.05(+30.95%)
Aug 11, 2020 0.1579 0.1690 0.1510 0.1680 4,364,518 +0.02(+9.80%)
Aug 10, 2020 0.1600 0.1650 0.1510 0.1530 817,600 -0.00(-2.86%)
Aug 07, 2020 0.1700 0.1700 0.1502 0.1575 596,400 +0.00(+2.74%)
Aug 06, 2020 0.1541 0.1571 0.1438 0.1533 639,093 +0.00(+2.00%)
Aug 05, 2020 0.1421 0.1570 0.1421 0.1503 679,056 +0.01(+5.77%)
Aug 04, 2020 0.1401 0.1573 0.1390 0.1421 429,935 -0.00(-1.18%)
Aug 03, 2020 0.1400 0.1463 0.1394 0.1438 531,974 +0.00(+2.71%)
Jul 31, 2020 0.1300 0.1469 0.1300 0.1400 764,700 -0.01(-4.24%)
Jul 30, 2020 0.1415 0.1463 0.1400 0.1462 1,655,838 +0.00(+2.96%)
Jul 29, 2020 0.1465 0.1573 0.1400 0.1420 1,755,593 -0.02(-9.73%)
Jul 28, 2020 0.1630 0.1750 0.1450 0.1573 1,661,231 -0.01(-4.67%)
Jul 27, 2020 0.1589 0.1800 0.1571 0.1650 1,120,429 +0.01(+3.84%)
Jul 24, 2020 0.1599 0.1599 0.1550 0.1589 282,700 +0.01(+3.38%)
Jul 23, 2020 0.1420 0.1600 0.1420 0.1537 470,015 +0.01(+4.56%)
Jul 22, 2020 0.1539 0.1539 0.1351 0.1470 424,745 -0.00(-3.16%)
Jul 21, 2020 0.1399 0.1580 0.1311 0.1518 923,339 +0.02(+11.62%)
Jul 20, 2020 0.1350 0.1400 0.1285 0.1360 997,737 -0.00(-0.51%)
Jul 17, 2020 0.1369 0.1369 0.1310 0.1367 766,000 -0.00(-0.07%)
Jul 16, 2020 0.1400 0.1400 0.1325 0.1368 1,135,523 -0.00(-2.49%)
Jul 15, 2020 0.1400 0.1465 0.1400 0.1403 885,692 +0.00(+0.14%)
Jul 14, 2020 0.1490 0.1520 0.1385 0.1401 534,659 -0.01(-5.97%)
Jul 13, 2020 0.1400 0.1541 0.1351 0.1490 765,684 +0.01(+7.19%)
Jul 10, 2020 0.1380 0.1440 0.1368 0.1390 977,500 -0.00(-0.36%)
Jul 09, 2020 0.1470 0.1480 0.1380 0.1395 1,329,733 -0.01(-5.10%)
Jul 08, 2020 0.1510 0.1510 0.1410 0.1470 2,043,197 -0.00(-1.34%)
Jul 07, 2020 0.1500 0.1580 0.1480 0.1490 480,724 -0.00(-0.60%)
Jul 06, 2020 0.1401 0.1569 0.1401 0.1499 490,626 -0.00(-0.07%)
Jul 02, 2020 0.1471 0.1590 0.1471 0.1500 478,900 -0.00(-1.57%)
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.