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 (%)
Jul 29, 2022 0.7380 0.7400 0.7000 0.7250 261,618 -0.01(-1.63%)
Jul 28, 2022 0.7500 0.7500 0.7030 0.7370 232,698 +0.00(+0.27%)
Jul 27, 2022 0.7300 0.7400 0.7000 0.7350 153,685 +0.01(+1.06%)
Jul 26, 2022 0.7500 0.7650 0.7000 0.7273 336,993 -0.03(-3.92%)
Jul 25, 2022 0.7550 0.7700 0.7000 0.7570 391,314 -0.00(-0.39%)
Jul 22, 2022 0.7600 0.7699 0.7200 0.7600 303,141 +0.01(+1.33%)
Jul 21, 2022 0.7700 0.7700 0.7280 0.7500 285,375 -0.02(-1.96%)
Jul 20, 2022 0.7400 0.7699 0.7250 0.7650 581,643 +0.04(+5.52%)
Jul 19, 2022 0.7400 0.7490 0.6811 0.7250 1,228,699 -0.01(-0.68%)
Jul 18, 2022 0.7050 0.7300 0.6500 0.7300 905,698 +0.03(+4.29%)
Jul 15, 2022 0.6790 0.7047 0.6200 0.7000 635,091 +0.02(+3.09%)
Jul 14, 2022 0.6060 0.6790 0.6060 0.6790 238,943 +0.01(+1.34%)
Jul 13, 2022 0.6200 0.6750 0.6011 0.6700 271,018 +0.04(+5.51%)
Jul 12, 2022 0.5800 0.6790 0.5600 0.6350 696,559 +0.07(+11.40%)
Jul 11, 2022 0.5655 0.5899 0.5510 0.5700 64,569 -0.01(-1.72%)
Jul 08, 2022 0.5651 0.5899 0.5500 0.5800 199,873 +0.01(+1.74%)
Jul 07, 2022 0.5335 0.5930 0.5325 0.5701 381,733 +0.02(+4.51%)
Jul 06, 2022 0.5000 0.5455 0.5000 0.5455 380,315 +0.04(+7.26%)
Jul 05, 2022 0.4800 0.5130 0.4500 0.5086 350,650 +0.03(+5.96%)
Jul 01, 2022 0.4550 0.4900 0.4500 0.4800 339,968 +0.01(+2.13%)
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%)
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.