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 (%)
Feb 28, 2020 0.2487 0.2630 0.2230 0.2498 804,300 -0.00(-0.08%)
Feb 27, 2020 0.2850 0.3200 0.2500 0.2500 1,173,763 -0.04(-13.79%)
Feb 26, 2020 0.3200 0.3270 0.2900 0.2900 973,649 -0.03(-9.35%)
Feb 25, 2020 0.3299 0.3299 0.3050 0.3199 774,736 +0.02(+5.58%)
Feb 24, 2020 0.3290 0.3300 0.3000 0.3030 613,752 -0.02(-5.34%)
Feb 21, 2020 0.3200 0.3323 0.3200 0.3201 392,000 +0.01(+2.93%)
Feb 20, 2020 0.3331 0.3424 0.3100 0.3110 896,287 -0.03(-7.52%)
Feb 19, 2020 0.3600 0.3900 0.3000 0.3363 732,359 -0.04(-10.32%)
Feb 18, 2020 0.4300 0.4300 0.2908 0.3750 746,844 -0.02(-6.23%)
Feb 14, 2020 0.3700 0.4400 0.3650 0.3999 1,315,000 +0.03(+8.40%)
Feb 13, 2020 0.2900 0.3810 0.2800 0.3689 1,414,877 +0.07(+22.56%)
Feb 12, 2020 0.3201 0.3300 0.2900 0.3010 1,302,230 +0.01(+3.79%)
Feb 11, 2020 0.3000 0.3399 0.2800 0.2900 1,110,902 -0.02(-5.23%)
Feb 10, 2020 0.3970 0.3970 0.2710 0.3060 1,875,060 -0.06(-15.91%)
Feb 07, 2020 0.3748 0.4000 0.3100 0.3639 1,763,500 -0.05(-11.24%)
Feb 06, 2020 0.3999 0.4180 0.3950 0.4100 443,902 +0.01(+3.59%)
Feb 05, 2020 0.4298 0.4300 0.3903 0.3958 1,173,774 -0.03(-7.42%)
Feb 04, 2020 0.4600 0.4750 0.4211 0.4275 401,362 -0.02(-5.00%)
Feb 03, 2020 0.4498 0.4500 0.4200 0.4500 514,334 +0.03(+6.51%)
Jan 31, 2020 0.4495 0.4600 0.4200 0.4225 204,300 -0.02(-5.03%)
Jan 30, 2020 0.4230 0.4599 0.4200 0.4449 289,617 +0.01(+1.34%)
Jan 29, 2020 0.4300 0.4650 0.4103 0.4390 786,871 -0.02(-3.52%)
Jan 28, 2020 0.5000 0.5285 0.4350 0.4550 933,176 -0.06(-11.31%)
Jan 27, 2020 0.5400 0.5400 0.4702 0.5130 490,321 -0.04(-6.73%)
Jan 24, 2020 0.5020 0.5700 0.5020 0.5500 449,200 +0.04(+7.42%)
Jan 23, 2020 0.5020 0.5200 0.4900 0.5120 215,706 +0.01(+1.99%)
Jan 22, 2020 0.5400 0.5400 0.4800 0.5020 557,492 -0.04(-7.02%)
Jan 21, 2020 0.5700 0.5700 0.5300 0.5399 505,060 -0.02(-3.00%)
Jan 17, 2020 0.5600 0.5900 0.5200 0.5566 543,500 -0.02(-3.20%)
Jan 16, 2020 0.6234 0.6400 0.5600 0.5750 488,863 -0.03(-5.35%)
Jan 15, 2020 0.6270 0.6390 0.5900 0.6075 481,911 -0.03(-3.97%)
Jan 14, 2020 0.6150 0.6450 0.6000 0.6326 559,982 +0.02(+3.79%)
Jan 13, 2020 0.6800 0.6800 0.5750 0.6095 521,916 -0.04(-6.23%)
Jan 10, 2020 0.6699 0.6699 0.6011 0.6500 250,600 -0.01(-0.99%)
Jan 09, 2020 0.6903 0.7000 0.6200 0.6565 833,238 -0.06(-8.82%)
Jan 08, 2020 0.7690 0.7690 0.6811 0.7200 488,941 -0.02(-2.23%)
Jan 07, 2020 0.7750 0.7750 0.7111 0.7364 532,432 -0.01(-1.15%)
Jan 06, 2020 0.8100 0.8547 0.7450 0.7450 1,098,654 -0.06(-6.89%)
Jan 03, 2020 0.8600 0.8600 0.7100 0.8001 1,609,600 -0.05(-5.76%)
Jan 02, 2020 0.6210 0.8490 0.6180 0.8490 2,636,919 +0.23(+37.42%)
Dec 31, 2019 0.4300 0.6190 0.4300 0.6178 1,604,900 +0.19(+43.67%)
Dec 30, 2019 0.4190 0.4360 0.3920 0.4300 772,969 +0.01(+3.22%)
Dec 27, 2019 0.4499 0.4548 0.4100 0.4166 436,300 -0.03(-6.78%)
Dec 26, 2019 0.4320 0.4670 0.4320 0.4469 418,767 +0.01(+1.57%)
Dec 24, 2019 0.4400 0.4600 0.4201 0.4400 257,900 +0.00(+1.13%)
Dec 23, 2019 0.4510 0.4600 0.4201 0.4351 702,431 -0.00(-0.43%)
Dec 20, 2019 0.4351 0.4600 0.4300 0.4370 474,300 -0.03(-6.02%)
Dec 19, 2019 0.4500 0.4850 0.4200 0.4650 590,892 -0.03(-5.22%)
Dec 18, 2019 0.5190 0.5200 0.4811 0.4906 636,687 -0.03(-5.47%)
Dec 17, 2019 0.5500 0.5600 0.5000 0.5190 573,973 -0.03(-4.96%)
Dec 16, 2019 0.6050 0.6100 0.5420 0.5461 595,588 -0.06(-10.11%)
Dec 13, 2019 0.6400 0.6400 0.5945 0.6075 213,800 -0.02(-2.80%)
Dec 12, 2019 0.6700 0.6700 0.5970 0.6250 184,406 +0.01(+0.82%)
Dec 11, 2019 0.6700 0.6800 0.5800 0.6199 205,482 -0.02(-3.14%)
Dec 10, 2019 0.5800 0.6500 0.5450 0.6400 467,981 +0.06(+10.34%)
Dec 09, 2019 0.6000 0.6499 0.5800 0.5800 372,664 -0.01(-1.69%)
Dec 06, 2019 0.5400 0.5990 0.5298 0.5900 373,500 +0.05(+9.46%)
Dec 05, 2019 0.5790 0.5790 0.5100 0.5390 722,368 -0.05(-9.26%)
Dec 04, 2019 0.5849 0.6300 0.5350 0.5940 797,500 +0.01(+2.41%)
Dec 03, 2019 0.6411 0.6411 0.5751 0.5800 1,080,463 -0.09(-13.43%)
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.