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 (%)
Jun 30, 2022 0.4500 0.4700 0.4400 0.4700 221,920 +0.02(+4.44%)
Jun 29, 2022 0.4600 0.4800 0.4400 0.4500 414,336 -0.02(-4.26%)
Jun 28, 2022 0.4751 0.4900 0.4517 0.4700 186,866 -0.00(-0.21%)
Jun 27, 2022 0.5200 0.5200 0.4610 0.4710 201,368 +0.01(+2.39%)
Jun 24, 2022 0.4600 0.5100 0.4500 0.4600 263,746 +0.00(+1.08%)
Jun 23, 2022 0.4700 0.5100 0.4500 0.4551 936,054 -0.02(-4.15%)
Jun 22, 2022 0.4900 0.5000 0.4543 0.4748 507,972 -0.01(-1.10%)
Jun 21, 2022 0.4901 0.5190 0.4800 0.4801 594,653 -0.04(-7.50%)
Jun 17, 2022 0.4800 0.5200 0.4800 0.5190 472,786 +0.04(+8.13%)
Jun 16, 2022 0.5000 0.5200 0.4800 0.4800 258,793 -0.04(-7.69%)
Jun 15, 2022 0.5003 0.5200 0.4800 0.5200 575,737 +0.01(+1.96%)
Jun 14, 2022 0.5350 0.5700 0.5000 0.5100 589,482 -0.02(-3.77%)
Jun 13, 2022 0.5600 0.5600 0.4700 0.5300 1,087,883 -0.05(-8.32%)
Jun 10, 2022 0.5900 0.6050 0.5761 0.5781 380,983 -0.01(-2.02%)
Jun 09, 2022 0.6200 0.6300 0.5833 0.5900 179,614 -0.04(-5.74%)
Jun 08, 2022 0.6100 0.6299 0.6100 0.6259 213,762 +0.00(+0.32%)
Jun 07, 2022 0.6000 0.6300 0.6000 0.6239 174,744 -0.00(-0.68%)
Jun 06, 2022 0.6005 0.6294 0.5960 0.6282 206,845 +0.02(+2.98%)
Jun 03, 2022 0.6100 0.6200 0.5900 0.6100 181,632 +0.01(+1.67%)
Jun 02, 2022 0.6400 0.6400 0.5900 0.6000 347,274 -0.02(-3.23%)
Jun 01, 2022 0.6150 0.6317 0.5998 0.6200 398,670 +0.01(+1.64%)
May 31, 2022 0.6200 0.6374 0.5801 0.6100 331,144 -0.01(-0.81%)
May 27, 2022 0.6400 0.6500 0.6000 0.6150 407,941 +0.01(+0.85%)
May 26, 2022 0.5800 0.6250 0.5800 0.6098 203,917 +0.02(+4.24%)
May 25, 2022 0.5900 0.6200 0.5800 0.5850 229,611 -0.02(-2.50%)
May 24, 2022 0.6001 0.6226 0.5700 0.6000 502,453 -0.00(-0.65%)
May 23, 2022 0.6200 0.6300 0.6010 0.6039 213,054 -0.02(-2.60%)
May 20, 2022 0.6400 0.6475 0.6000 0.6200 297,793 +0.00(+0.00%)
May 19, 2022 0.6100 0.6400 0.6100 0.6200 175,700 +0.01(+1.64%)
May 18, 2022 0.6150 0.6399 0.6050 0.6100 171,509 -0.02(-2.82%)
May 17, 2022 0.6495 0.6495 0.6055 0.6277 196,610 -0.01(-1.12%)
May 16, 2022 0.6110 0.6898 0.5900 0.6348 362,690 +0.01(+2.39%)
May 13, 2022 0.6100 0.6698 0.6100 0.6200 230,509 +0.00(+0.00%)
May 12, 2022 0.6100 0.6827 0.6100 0.6200 460,176 -0.02(-2.59%)
May 11, 2022 0.5660 0.6500 0.5660 0.6365 715,707 +0.02(+3.50%)
May 10, 2022 0.6000 0.6840 0.5500 0.6150 786,740 -0.01(-0.81%)
May 09, 2022 0.6100 0.6200 0.5800 0.6200 419,196 +0.03(+5.08%)
May 06, 2022 0.5900 0.5960 0.5573 0.5900 493,345 +0.00(+0.63%)
May 05, 2022 0.6200 0.6269 0.5800 0.5863 430,357 -0.01(-1.46%)
May 04, 2022 0.6000 0.6090 0.5501 0.5950 565,958 +0.01(+0.85%)
May 03, 2022 0.6100 0.6200 0.5800 0.5900 944,627 -0.03(-4.84%)
May 02, 2022 0.6600 0.6750 0.6060 0.6200 797,393 -0.02(-3.13%)
Apr 29, 2022 0.6700 0.6750 0.6350 0.6400 563,627 -0.02(-3.03%)
Apr 28, 2022 0.6550 0.6677 0.6517 0.6600 325,623 +0.01(+2.26%)
Apr 27, 2022 0.6725 0.7000 0.6388 0.6454 777,746 -0.03(-4.03%)
Apr 26, 2022 0.7050 0.7050 0.6500 0.6725 770,098 -0.03(-4.75%)
Apr 25, 2022 0.7170 0.7256 0.6801 0.7060 358,386 -0.01(-1.67%)
Apr 22, 2022 0.6850 0.7200 0.6801 0.7180 443,842 +0.04(+5.59%)
Apr 21, 2022 0.7000 0.7100 0.6700 0.6800 445,214 -0.02(-2.86%)
Apr 20, 2022 0.7000 0.7200 0.6900 0.7000 255,756 -0.02(-2.78%)
Apr 19, 2022 0.7000 0.7349 0.6901 0.7200 396,500 +0.00(+0.00%)
Apr 18, 2022 0.7100 0.7419 0.6806 0.7200 537,703 -0.00(-0.68%)
Apr 14, 2022 0.6901 0.7300 0.6752 0.7249 372,038 +0.03(+4.68%)
Apr 13, 2022 0.7100 0.7200 0.6800 0.6925 590,773 -0.01(-1.07%)
Apr 12, 2022 0.6700 0.7150 0.6700 0.7000 222,023 +0.02(+2.94%)
Apr 11, 2022 0.6700 0.7148 0.6650 0.6800 380,373 -0.02(-2.86%)
Apr 08, 2022 0.7120 0.7400 0.6897 0.7000 224,628 -0.01(-1.69%)
Apr 07, 2022 0.7200 0.7302 0.7000 0.7120 390,077 -0.02(-2.14%)
Apr 06, 2022 0.7150 0.7400 0.7100 0.7276 474,990 -0.01(-1.65%)
Apr 05, 2022 0.7578 0.7578 0.7150 0.7398 423,048 -0.01(-1.36%)
Apr 04, 2022 0.7200 0.7588 0.7100 0.7500 599,867 +0.04(+5.19%)
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.