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 (%)
Oct 31, 2023 0.3245 0.3400 0.3110 0.3270 462,574 -0.01(-3.25%)
Oct 30, 2023 0.3200 0.3380 0.3200 0.3380 118,386 +0.02(+5.63%)
Oct 27, 2023 0.3300 0.3440 0.3110 0.3200 409,277 -0.01(-2.29%)
Oct 26, 2023 0.3400 0.3450 0.3070 0.3275 241,067 -0.02(-5.89%)
Oct 25, 2023 0.3450 0.3550 0.3400 0.3480 139,774 -0.00(-1.28%)
Oct 24, 2023 0.3512 0.3600 0.3320 0.3525 313,075 -0.00(-0.84%)
Oct 23, 2023 0.3701 0.3790 0.3490 0.3555 759,459 -0.04(-10.68%)
Oct 20, 2023 0.4090 0.4090 0.3700 0.3980 146,107 +0.01(+2.05%)
Oct 19, 2023 0.4000 0.4100 0.3501 0.3900 369,021 -0.01(-1.74%)
Oct 18, 2023 0.4000 0.4000 0.3750 0.3969 179,078 -0.00(-0.78%)
Oct 17, 2023 0.3760 0.4000 0.3450 0.4000 1,756,707 +0.02(+6.13%)
Oct 16, 2023 0.3820 0.3879 0.3760 0.3769 54,308 -0.01(-1.34%)
Oct 13, 2023 0.3600 0.3890 0.3600 0.3820 174,066 +0.02(+4.69%)
Oct 12, 2023 0.3630 0.3800 0.3488 0.3649 240,879 -0.00(-0.30%)
Oct 11, 2023 0.3850 0.3900 0.3562 0.3660 174,776 -0.01(-3.68%)
Oct 10, 2023 0.3900 0.3940 0.3694 0.3800 322,712 -0.01(-1.43%)
Oct 09, 2023 0.3825 0.4000 0.3700 0.3855 220,641 -0.00(-1.26%)
Oct 06, 2023 0.4000 0.4100 0.3763 0.3904 214,165 -0.01(-2.40%)
Oct 05, 2023 0.3950 0.4288 0.3900 0.4000 244,863 -0.01(-2.68%)
Oct 04, 2023 0.4100 0.4200 0.3902 0.4110 148,633 -0.00(-0.96%)
Oct 03, 2023 0.4290 0.4290 0.4000 0.4150 284,163 -0.02(-3.94%)
Oct 02, 2023 0.4300 0.4590 0.4300 0.4320 124,961 -0.00(-0.83%)
Sep 29, 2023 0.4220 0.4540 0.4220 0.4356 221,270 -0.00(-1.00%)
Sep 28, 2023 0.4390 0.4450 0.4100 0.4400 269,993 +0.00(+0.46%)
Sep 27, 2023 0.4500 0.4550 0.4220 0.4380 561,913 +0.00(+0.00%)
Sep 26, 2023 0.4510 0.4650 0.4350 0.4380 187,973 -0.01(-2.67%)
Sep 25, 2023 0.4410 0.4590 0.4460 0.4500 487,514 -0.01(-2.17%)
Sep 22, 2023 0.4700 0.4700 0.4430 0.4600 69,325 -0.01(-2.13%)
Sep 21, 2023 0.4600 0.4795 0.4270 0.4700 365,078 +0.00(+0.53%)
Sep 20, 2023 0.4700 0.4885 0.4610 0.4675 181,694 -0.01(-2.60%)
Sep 19, 2023 0.4985 0.5122 0.4623 0.4800 199,033 -0.02(-3.71%)
Sep 18, 2023 0.5055 0.5100 0.4700 0.4985 264,492 -0.01(-2.25%)
Sep 15, 2023 0.5100 0.5450 0.5050 0.5100 872,073 +0.02(+3.87%)
Sep 14, 2023 0.4815 0.5190 0.4800 0.4910 667,330 +0.01(+1.24%)
Sep 13, 2023 0.4790 0.4908 0.4560 0.4850 387,478 +0.01(+2.11%)
Sep 12, 2023 0.4760 0.4900 0.4510 0.4750 692,856 -0.01(-1.04%)
Sep 11, 2023 0.4800 0.4900 0.4460 0.4800 508,915 +0.00(+0.21%)
Sep 08, 2023 0.4500 0.5000 0.4245 0.4790 720,484 +0.03(+6.44%)
Sep 07, 2023 0.4220 0.4500 0.4055 0.4500 796,177 +0.02(+4.90%)
Sep 06, 2023 0.4550 0.4890 0.3729 0.4290 1,271,611 -0.03(-5.71%)
Sep 05, 2023 0.4240 0.4750 0.3811 0.4550 1,436,290 +0.03(+7.31%)
Sep 01, 2023 0.4400 0.4400 0.3750 0.4240 608,295 -0.00(-0.12%)
Aug 31, 2023 0.3511 0.4250 0.3506 0.4245 1,863,099 +0.06(+15.20%)
Aug 30, 2023 0.3200 0.3700 0.3050 0.3685 2,253,506 +0.04(+11.67%)
Aug 29, 2023 0.3000 0.3500 0.2803 0.3300 871,523 +0.04(+13.40%)
Aug 28, 2023 0.2852 0.2995 0.2850 0.2910 126,492 -0.00(-0.48%)
Aug 25, 2023 0.2861 0.3000 0.2850 0.2924 47,973 +0.00(+0.83%)
Aug 24, 2023 0.2925 0.3100 0.2800 0.2900 163,325 -0.00(-0.85%)
Aug 23, 2023 0.2975 0.3105 0.2850 0.2925 167,156 -0.00(-0.85%)
Aug 22, 2023 0.2910 0.3005 0.2905 0.2950 159,169 -0.00(-0.84%)
Aug 21, 2023 0.2810 0.3045 0.2810 0.2975 340,648 +0.01(+5.12%)
Aug 18, 2023 0.2942 0.3043 0.2810 0.2830 187,657 -0.01(-2.41%)
Aug 17, 2023 0.2800 0.3060 0.2700 0.2900 266,485 +0.01(+3.50%)
Aug 16, 2023 0.2620 0.2915 0.2620 0.2802 263,987 +0.01(+3.39%)
Aug 15, 2023 0.2799 0.2895 0.2511 0.2710 737,902 -0.00(-0.37%)
Aug 14, 2023 0.2835 0.2938 0.2625 0.2720 1,014,842 -0.02(-6.21%)
Aug 11, 2023 0.3005 0.3200 0.2810 0.2900 839,703 -0.01(-3.56%)
Aug 10, 2023 0.3300 0.3300 0.2984 0.3007 452,740 -0.02(-6.03%)
Aug 09, 2023 0.3325 0.3390 0.3090 0.3200 476,210 -0.01(-1.87%)
Aug 08, 2023 0.3443 0.3599 0.3005 0.3261 920,036 -0.02(-5.29%)
Aug 07, 2023 0.3515 0.3605 0.3202 0.3443 287,828 -0.01(-3.23%)
Aug 04, 2023 0.3700 0.3881 0.3515 0.3558 226,511 -0.01(-2.79%)
Aug 03, 2023 0.3800 0.3970 0.3550 0.3660 354,059 -0.02(-4.36%)
Aug 02, 2023 0.3800 0.3946 0.3653 0.3827 225,058 +0.01(+2.05%)
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.