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

Marimed Inc (OP: MRMD )

0.2672 +0.0087 (+3.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 0.4022 0.4200 0.3932 0.4096 366,954 +0.00(+1.14%)
Jan 30, 2023 0.4050 0.4120 0.4000 0.4050 66,374 -0.01(-1.70%)
Jan 27, 2023 0.3910 0.4150 0.3910 0.4120 278,392 +0.02(+4.83%)
Jan 26, 2023 0.4000 0.4000 0.3801 0.3930 115,758 -0.01(-1.75%)
Jan 25, 2023 0.3810 0.4000 0.3604 0.4000 321,796 +0.02(+5.26%)
Jan 24, 2023 0.3831 0.3900 0.3706 0.3800 219,892 -0.01(-2.56%)
Jan 23, 2023 0.3850 0.4048 0.3850 0.3900 229,462 -0.01(-1.27%)
Jan 20, 2023 0.4000 0.4150 0.3802 0.3950 89,432 +0.02(+3.95%)
Jan 19, 2023 0.3950 0.4150 0.3800 0.3800 283,404 -0.02(-5.00%)
Jan 18, 2023 0.4050 0.4150 0.3801 0.4000 304,350 +0.00(+0.00%)
Jan 17, 2023 0.4197 0.4200 0.3841 0.4000 490,988 -0.02(-4.69%)
Jan 13, 2023 0.4200 0.4200 0.3850 0.4197 275,606 +0.00(+0.00%)
Jan 12, 2023 0.4100 0.4200 0.3950 0.4197 686,669 +0.00(+0.41%)
Jan 11, 2023 0.4200 0.4200 0.4000 0.4180 141,456 -0.00(-0.48%)
Jan 10, 2023 0.3850 0.4200 0.3800 0.4200 189,567 +0.03(+8.02%)
Jan 09, 2023 0.4000 0.4200 0.3850 0.3888 160,038 -0.01(-2.80%)
Jan 06, 2023 0.3900 0.4200 0.3900 0.4000 84,867 -0.01(-2.44%)
Jan 05, 2023 0.3811 0.4100 0.3800 0.4100 281,430 +0.00(+1.23%)
Jan 04, 2023 0.4300 0.4350 0.3805 0.4050 238,109 -0.01(-3.57%)
Jan 03, 2023 0.3650 0.4200 0.3470 0.4200 520,953 +0.06(+17.91%)
Dec 30, 2022 0.3400 0.3799 0.3277 0.3562 442,154 +0.00(+0.34%)
Dec 29, 2022 0.3510 0.3795 0.3401 0.3550 529,396 -0.02(-6.46%)
Dec 28, 2022 0.3600 0.3999 0.3400 0.3795 792,584 -0.03(-7.44%)
Dec 27, 2022 0.3805 0.4195 0.3600 0.4100 345,185 +0.03(+7.89%)
Dec 23, 2022 0.3500 0.4050 0.3500 0.3800 831,413 -0.02(-3.80%)
Dec 22, 2022 0.3580 0.4020 0.3542 0.3950 604,051 +0.03(+9.12%)
Dec 21, 2022 0.3600 0.3620 0.3255 0.3620 667,385 +0.00(+1.26%)
Dec 20, 2022 0.3898 0.4000 0.2801 0.3575 2,886,098 -0.03(-8.33%)
Dec 19, 2022 0.4000 0.4200 0.3700 0.3900 387,647 +0.00(+0.00%)
Dec 16, 2022 0.3800 0.4300 0.3650 0.3900 390,388 -0.01(-1.27%)
Dec 15, 2022 0.4050 0.4235 0.3521 0.3950 640,998 -0.01(-2.71%)
Dec 14, 2022 0.4200 0.4450 0.4050 0.4060 275,448 -0.01(-3.33%)
Dec 13, 2022 0.4275 0.4490 0.4100 0.4200 258,613 -0.01(-1.75%)
Dec 12, 2022 0.4102 0.4555 0.4100 0.4275 732,754 -0.04(-8.06%)
Dec 09, 2022 0.4250 0.4700 0.4200 0.4650 1,281,124 -0.01(-2.21%)
Dec 08, 2022 0.4900 0.5050 0.4700 0.4755 529,311 -0.04(-8.52%)
Dec 07, 2022 0.5050 0.5267 0.4902 0.5198 469,328 -0.02(-2.80%)
Dec 06, 2022 0.5600 0.5600 0.5000 0.5348 415,579 -0.02(-2.76%)
Dec 05, 2022 0.5300 0.5795 0.5300 0.5500 820,216 +0.03(+5.77%)
Dec 02, 2022 0.5400 0.5440 0.5111 0.5200 471,701 -0.02(-3.65%)
Dec 01, 2022 0.5200 0.5400 0.5000 0.5397 236,488 +0.01(+1.54%)
Nov 30, 2022 0.5100 0.5315 0.5021 0.5315 210,419 +0.02(+4.22%)
Nov 29, 2022 0.5001 0.5200 0.5000 0.5100 219,908 +0.01(+2.00%)
Nov 28, 2022 0.5400 0.5450 0.5000 0.5000 181,563 -0.03(-5.66%)
Nov 25, 2022 0.5450 0.5490 0.5275 0.5300 40,179 +0.01(+1.05%)
Nov 23, 2022 0.5300 0.5397 0.5150 0.5245 163,330 -0.02(-2.78%)
Nov 22, 2022 0.5200 0.5415 0.5070 0.5395 76,349 +0.01(+1.98%)
Nov 21, 2022 0.5175 0.5400 0.5000 0.5290 273,610 +0.01(+1.73%)
Nov 18, 2022 0.5175 0.5400 0.5100 0.5200 142,454 -0.01(-2.35%)
Nov 17, 2022 0.5300 0.5400 0.5200 0.5325 137,799 -0.01(-1.39%)
Nov 16, 2022 0.5110 0.5600 0.5110 0.5400 356,807 -0.03(-5.48%)
Nov 15, 2022 0.5700 0.5823 0.5202 0.5713 414,958 +0.00(+0.76%)
Nov 14, 2022 0.5400 0.5800 0.5300 0.5670 817,275 +0.03(+5.98%)
Nov 11, 2022 0.5001 0.5400 0.5000 0.5350 209,052 +0.04(+7.00%)
Nov 10, 2022 0.5002 0.5500 0.4900 0.5000 393,972 -0.01(-1.96%)
Nov 09, 2022 0.5400 0.5990 0.5010 0.5100 488,133 +0.00(+0.00%)
Nov 08, 2022 0.5010 0.5300 0.4900 0.5100 309,364 -0.00(-0.86%)
Nov 07, 2022 0.5300 0.5534 0.5010 0.5144 462,758 -0.01(-1.04%)
Nov 04, 2022 0.5200 0.5290 0.5100 0.5198 157,628 -0.00(-0.04%)
Nov 03, 2022 0.5203 0.5400 0.4851 0.5200 278,467 +0.01(+1.96%)
Nov 02, 2022 0.5300 0.5500 0.5001 0.5100 176,745 -0.03(-5.56%)
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.