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 (%)
Aug 31, 2017 0.6345 0.6345 0.5900 0.6335 17,747 +0.05(+9.22%)
Aug 30, 2017 0.5920 0.5920 0.5800 0.5800 14,333 -0.02(-3.33%)
Aug 29, 2017 0.5925 0.6000 0.5925 0.6000 25,217 +0.00(+0.00%)
Aug 28, 2017 0.6400 0.6400 0.5900 0.6000 76,597 -0.04(-6.25%)
Aug 25, 2017 0.6400 0.6400 0.6400 0.6400 300 +0.00(+0.00%)
Aug 24, 2017 0.6400 0.6490 0.6400 0.6400 12,722 +0.00(+0.00%)
Aug 23, 2017 0.6500 0.6500 0.6400 0.6400 2,773 -0.01(-1.54%)
Aug 22, 2017 0.6500 0.6500 0.6200 0.6500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.6200 0.6500 0.6200 0.6500 4,226 +0.02(+3.17%)
Aug 18, 2017 0.6100 0.6490 0.6100 0.6300 64,176 -0.02(-3.08%)
Aug 17, 2017 0.6700 0.6700 0.6000 0.6500 40,720 -0.02(-2.99%)
Aug 16, 2017 0.7000 0.7000 0.6300 0.6700 14,775 +0.00(+0.00%)
Aug 15, 2017 0.6500 0.6700 0.6400 0.6700 58,620 +0.05(+8.06%)
Aug 14, 2017 0.7000 0.7000 0.6000 0.6200 23,632 +0.00(+0.00%)
Aug 11, 2017 0.6200 0.6200 0.6000 0.6200 25,156 +0.00(+0.00%)
Aug 10, 2017 0.6600 0.6600 0.6000 0.6200 15,807 -0.05(-7.46%)
Aug 09, 2017 0.6410 0.6800 0.6001 0.6700 16,853 -0.01(-1.47%)
Aug 08, 2017 0.6750 0.6800 0.6300 0.6800 35,820 +0.05(+7.94%)
Aug 07, 2017 0.6700 0.6700 0.6300 0.6300 14,774 +0.02(+3.28%)
Aug 04, 2017 0.6400 0.6400 0.6100 0.6100 4,300 -0.04(-6.15%)
Aug 03, 2017 0.6500 0.6500 0.6385 0.6500 4,867 -0.02(-2.99%)
Aug 02, 2017 0.6450 0.6700 0.6450 0.6700 26,776 +0.04(+6.35%)
Aug 01, 2017 0.6162 0.6450 0.6162 0.6300 21,558 -0.02(-2.33%)
Jul 31, 2017 0.6001 0.6450 0.6001 0.6450 16,030 +0.02(+2.38%)
Jul 28, 2017 0.6300 0.6300 0.6300 0.6300 7,900 +0.00(+0.00%)
Jul 27, 2017 0.5851 0.6300 0.5851 0.6300 4,850 +0.03(+5.00%)
Jul 26, 2017 0.5900 0.6300 0.5600 0.6000 30,784 -0.01(-1.64%)
Jul 25, 2017 0.6100 0.6100 0.5900 0.6100 24,725 +0.00(+0.00%)
Jul 24, 2017 0.6100 0.6100 0.6100 0.6100 1,389 -0.02(-3.17%)
Jul 21, 2017 0.6000 0.6450 0.5801 0.6300 7,859 +0.01(+0.80%)
Jul 20, 2017 0.6000 0.6450 0.5849 0.6250 43,692 +0.01(+0.81%)
Jul 19, 2017 0.6600 0.6600 0.5950 0.6200 43,501 -0.03(-4.92%)
Jul 18, 2017 0.6400 0.6600 0.6400 0.6521 22,352 +0.01(+1.10%)
Jul 17, 2017 0.6400 0.6450 0.6400 0.6450 2,700 -0.00(-0.62%)
Jul 14, 2017 0.6200 0.6490 0.6000 0.6490 14,875 -0.01(-1.67%)
Jul 13, 2017 0.6500 0.6600 0.6500 0.6600 4,714 +0.01(+1.55%)
Jul 12, 2017 0.6400 0.6499 0.6000 0.6499 5,611 +0.01(+0.93%)
Jul 11, 2017 0.6700 0.6700 0.5900 0.6439 26,829 -0.03(-4.61%)
Jul 10, 2017 0.6400 0.6750 0.6200 0.6750 11,471 +0.04(+5.47%)
Jul 07, 2017 0.6500 0.6900 0.6001 0.6400 17,527 +0.01(+0.79%)
Jul 06, 2017 0.6400 0.6500 0.6350 0.6350 21,300 -0.01(-0.78%)
Jul 05, 2017 0.6500 0.6500 0.6001 0.6400 6,088 -0.01(-1.54%)
Jul 03, 2017 0.6000 0.6500 0.6000 0.6500 26,926 +0.02(+3.17%)
Jun 30, 2017 0.6000 0.6500 0.5954 0.6300 13,247 +0.03(+5.00%)
Jun 29, 2017 0.6500 0.6500 0.6000 0.6000 26,258 -0.05(-7.69%)
Jun 28, 2017 0.6793 0.6793 0.5900 0.6500 64,560 -0.05(-7.14%)
Jun 27, 2017 0.6800 0.7250 0.5977 0.7000 74,986 +0.03(+4.09%)
Jun 26, 2017 0.7600 0.7600 0.5898 0.6725 86,749 -0.03(-3.93%)
Jun 23, 2017 0.7000 0.7000 0.7000 0.7000 9,547 +0.02(+3.70%)
Jun 22, 2017 0.7000 0.7000 0.6101 0.6750 13,844 -0.02(-3.57%)
Jun 21, 2017 0.6907 0.7000 0.6600 0.7000 7,400 +0.00(+0.01%)
Jun 20, 2017 0.6526 0.7000 0.6501 0.6999 14,575 -0.01(-1.42%)
Jun 19, 2017 0.7100 0.7100 0.7100 0.7100 1,530 +0.01(+0.71%)
Jun 16, 2017 0.7600 0.7600 0.6300 0.7050 46,813 -0.01(-1.95%)
Jun 15, 2017 0.7825 0.7825 0.6260 0.7190 6,836 +0.02(+2.71%)
Jun 14, 2017 0.6700 0.7680 0.6000 0.7000 123,910 +0.05(+7.69%)
Jun 13, 2017 0.7100 0.7700 0.6500 0.6500 63,705 -0.11(-13.92%)
Jun 12, 2017 0.7525 0.7600 0.7250 0.7551 34,686 +0.02(+2.04%)
Jun 09, 2017 0.7900 0.7900 0.7400 0.7400 55,815 -0.05(-6.33%)
Jun 08, 2017 0.7700 0.7930 0.7625 0.7900 45,694 +0.03(+3.95%)
Jun 07, 2017 0.7750 0.7850 0.7600 0.7600 20,200 +0.01(+1.33%)
Jun 06, 2017 0.7000 0.7900 0.7000 0.7500 34,653 +0.06(+8.70%)
Jun 05, 2017 0.7600 0.7600 0.6200 0.6900 88,702 -0.07(-9.21%)
Jun 02, 2017 0.7900 0.7990 0.7500 0.7600 256,962 -0.03(-3.18%)
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.