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

Marimed Inc (OP: MRMD )

0.2894 -0.0106 (-3.53%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
Nov 29, 2019 0.7500 0.7710 0.7300 0.7300 161,200 -0.03(-3.95%)
Nov 27, 2019 0.7800 0.7961 0.7400 0.7600 175,200 -0.04(-4.40%)
Nov 26, 2019 0.7850 0.8550 0.7620 0.7950 134,849 -0.02(-3.04%)
Nov 25, 2019 0.8300 0.8698 0.7700 0.8199 164,395 -0.00(-0.04%)
Nov 22, 2019 0.8800 0.8800 0.8101 0.8202 144,800 -0.03(-3.51%)
Nov 21, 2019 0.8200 0.8650 0.7900 0.8500 258,736 +0.05(+6.25%)
Nov 20, 2019 0.8125 0.8500 0.7550 0.8000 216,020 -0.01(-1.76%)
Nov 19, 2019 0.7422 0.8200 0.7422 0.8143 98,306 +0.06(+8.57%)
Nov 18, 2019 0.8302 0.8850 0.7410 0.7500 278,745 -0.10(-11.76%)
Nov 15, 2019 0.8500 0.8998 0.8100 0.8500 255,300 +0.00(+0.00%)
Nov 14, 2019 0.8850 0.8850 0.7250 0.8500 347,516 -0.02(-2.30%)
Nov 13, 2019 0.8719 0.8900 0.8700 0.8700 148,240 -0.01(-1.24%)
Nov 12, 2019 0.8600 0.9048 0.8600 0.8809 152,773 +0.01(+0.79%)
Nov 11, 2019 0.8999 0.9100 0.8560 0.8740 268,972 +0.02(+2.84%)
Nov 08, 2019 0.8001 0.8798 0.7800 0.8499 244,700 +0.02(+3.01%)
Nov 07, 2019 0.9400 0.9400 0.8000 0.8251 409,575 -0.10(-11.28%)
Nov 06, 2019 0.9500 0.9599 0.8801 0.9300 194,168 -0.04(-4.12%)
Nov 05, 2019 0.9800 1.000 0.9400 0.9700 149,311 -0.03(-3.00%)
Nov 04, 2019 1.030 1.080 0.9500 1.000 342,461 +0.02(+2.04%)
Nov 01, 2019 1.050 1.050 0.9700 0.9800 351,400 -0.02(-2.00%)
Oct 31, 2019 1.000 1.000 0.8400 1.000 247,052 +0.02(+2.04%)
Oct 30, 2019 1.030 1.080 0.9600 0.9800 208,594 -0.07(-6.67%)
Oct 29, 2019 1.090 1.120 0.9800 1.050 486,717 +0.00(+0.00%)
Oct 28, 2019 0.9700 1.090 0.9700 1.050 552,386 +0.07(+7.14%)
Oct 25, 2019 0.9101 1.000 0.9101 0.9800 364,000 +0.06(+7.09%)
Oct 24, 2019 0.9200 0.9500 0.9101 0.9151 219,889 -0.02(-2.65%)
Oct 23, 2019 0.9300 0.9400 0.8900 0.9400 370,111 +0.01(+1.08%)
Oct 22, 2019 0.7782 0.9300 0.7590 0.9300 853,302 +0.15(+19.51%)
Oct 21, 2019 0.7476 0.7840 0.7300 0.7782 495,028 +0.04(+5.16%)
Oct 18, 2019 0.7000 0.7400 0.6800 0.7400 152,000 +0.04(+5.88%)
Oct 17, 2019 0.7073 0.7073 0.6550 0.6989 199,331 -0.00(-0.16%)
Oct 16, 2019 0.7099 0.7449 0.6900 0.7000 257,481 -0.01(-1.39%)
Oct 15, 2019 0.7200 0.7400 0.6701 0.7099 359,707 -0.01(-1.06%)
Oct 14, 2019 0.7625 0.7800 0.7000 0.7175 621,221 -0.05(-6.82%)
Oct 11, 2019 0.7725 0.8000 0.7505 0.7700 178,600 +0.00(+0.00%)
Oct 10, 2019 0.8400 0.8525 0.7620 0.7700 328,689 -0.08(-9.20%)
Oct 09, 2019 0.8401 0.8700 0.8200 0.8480 82,199 -0.00(-0.24%)
Oct 08, 2019 0.8600 0.8899 0.8200 0.8500 92,739 -0.01(-1.55%)
Oct 07, 2019 0.9300 0.9300 0.8600 0.8634 118,463 -0.03(-2.99%)
Oct 04, 2019 0.8800 0.9200 0.8501 0.8900 130,200 +0.01(+1.14%)
Oct 03, 2019 0.9000 0.9440 0.8200 0.8800 809,596 -0.02(-2.21%)
Oct 02, 2019 0.9300 0.9300 0.8200 0.8999 561,917 -0.02(-1.66%)
Oct 01, 2019 1.000 1.000 0.9101 0.9151 354,793 -0.08(-8.49%)
Sep 30, 2019 0.9200 1.000 0.9050 1.000 562,701 +0.06(+6.38%)
Sep 27, 2019 1.000 1.010 0.9300 0.9400 332,900 -0.05(-5.26%)
Sep 26, 2019 1.030 1.100 0.9650 0.9922 184,434 -0.03(-2.73%)
Sep 25, 2019 1.160 1.170 0.9300 1.020 626,436 -0.11(-10.13%)
Sep 24, 2019 1.040 1.160 1.040 1.135 601,911 +0.12(+12.38%)
Sep 23, 2019 1.010 1.060 0.8300 1.010 999,941 +0.09(+9.78%)
Sep 20, 2019 0.7950 0.9500 0.6710 0.9200 1,716,600 +0.13(+16.60%)
Sep 19, 2019 0.9200 0.9435 0.7525 0.7890 1,279,279 -0.16(-16.51%)
Sep 18, 2019 1.040 1.040 0.8700 0.9450 1,188,823 -0.10(-9.13%)
Sep 17, 2019 1.120 1.150 1.000 1.040 619,797 -0.08(-7.56%)
Sep 16, 2019 1.220 1.220 1.120 1.125 136,996 -0.01(-1.32%)
Sep 13, 2019 1.160 1.180 1.140 1.140 175,300 -0.03(-2.56%)
Sep 12, 2019 1.170 1.220 1.150 1.170 284,376 +0.01(+0.69%)
Sep 11, 2019 1.160 1.170 1.140 1.162 166,139 +0.01(+1.04%)
Sep 10, 2019 1.160 1.180 1.140 1.150 152,972 -0.01(-0.86%)
Sep 09, 2019 1.240 1.250 1.160 1.160 380,546 -0.08(-6.45%)
Sep 06, 2019 1.210 1.290 1.160 1.240 295,700 +0.04(+3.16%)
Sep 05, 2019 1.220 1.260 1.110 1.202 393,617 -0.05(-3.84%)
Sep 04, 2019 1.260 1.260 1.200 1.250 312,327 +0.00(+0.40%)
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.