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

Marimed Inc (OP: MRMD )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Oct 29, 2021 0.7501 0.7700 0.7300 0.7400 550,192 -0.02(-2.63%)
Oct 28, 2021 0.7700 0.7940 0.7310 0.7600 760,585 +0.02(+2.70%)
Oct 27, 2021 0.7200 0.7790 0.7122 0.7400 652,251 +0.01(+0.89%)
Oct 26, 2021 0.7600 0.7335 1,319,090 -0.02(-2.96%)
Oct 25, 2021 0.8000 0.8200 0.7500 0.7559 1,307,462 -0.05(-6.68%)
Oct 22, 2021 0.8250 0.8390 0.8100 0.8100 569,111 -0.02(-2.41%)
Oct 21, 2021 0.8275 0.8680 0.8250 0.8300 454,531 +0.01(+0.61%)
Oct 20, 2021 0.8310 0.8499 0.8050 0.8250 325,118 +0.01(+0.61%)
Oct 19, 2021 0.8200 0.8490 0.7700 0.8200 715,521 +0.01(+1.86%)
Oct 18, 2021 0.8012 0.8400 0.7701 0.8050 712,881 -0.03(-3.25%)
Oct 15, 2021 0.8300 0.8450 0.8096 0.8320 422,691 -0.00(-0.22%)
Oct 14, 2021 0.8420 0.8497 0.8050 0.8338 669,005 -0.01(-0.97%)
Oct 13, 2021 0.8600 0.8800 0.8300 0.8420 325,960 -0.01(-1.52%)
Oct 12, 2021 0.8650 0.8750 0.8401 0.8550 363,454 -0.00(-0.55%)
Oct 11, 2021 0.8900 0.8900 0.8400 0.8597 552,824 -0.01(-1.18%)
Oct 08, 2021 0.8846 0.8895 0.8660 0.8700 283,341 -0.02(-1.72%)
Oct 07, 2021 0.9000 0.9000 0.8700 0.8852 265,807 +0.01(+0.59%)
Oct 06, 2021 0.8650 0.8900 0.8650 0.8800 274,941 +0.01(+1.62%)
Oct 05, 2021 0.8790 0.9000 0.8600 0.8660 454,563 -0.00(-0.46%)
Oct 04, 2021 0.8900 0.9280 0.8525 0.8700 553,355 -0.03(-3.17%)
Oct 01, 2021 0.9000 0.9298 0.8801 0.8985 328,655 -0.00(-0.17%)
Sep 30, 2021 0.9000 0.9290 0.8800 0.9000 528,906 -0.03(-3.22%)
Sep 29, 2021 0.9299 0.9450 0.9000 0.9299 515,471 -0.00(-0.01%)
Sep 28, 2021 0.9865 0.9865 0.9100 0.9300 302,437 +0.01(+0.54%)
Sep 27, 2021 0.9600 0.9700 0.9100 0.9250 806,588 -0.03(-3.14%)
Sep 24, 2021 0.9650 0.9700 0.9301 0.9550 379,227 +0.02(+2.08%)
Sep 23, 2021 0.9115 0.9700 0.9115 0.9355 320,918 +0.02(+1.68%)
Sep 22, 2021 0.9389 0.9865 0.9000 0.9200 1,248,283 -0.02(-2.01%)
Sep 21, 2021 0.9540 0.9540 0.8900 0.9389 372,039 +0.01(+0.60%)
Sep 20, 2021 0.9989 0.9989 0.8959 0.9333 1,504,871 -0.06(-5.73%)
Sep 17, 2021 1.010 1.030 0.9900 0.9900 246,937 -0.02(-1.98%)
Sep 16, 2021 1.030 1.050 0.9912 1.010 438,822 -0.00(-0.49%)
Sep 15, 2021 1.030 1.030 0.9700 1.015 759,458 +0.05(+5.18%)
Sep 14, 2021 0.9635 0.9975 0.9430 0.9650 356,124 -0.01(-1.13%)
Sep 13, 2021 1.000 1.030 0.9760 0.9760 349,524 -0.02(-1.91%)
Sep 10, 2021 0.9900 1.020 0.9810 0.9950 290,071 -0.00(-0.47%)
Sep 09, 2021 1.000 1.010 0.9852 0.9997 213,448 +0.01(+1.18%)
Sep 08, 2021 1.000 1.030 0.9754 0.9880 664,356 -0.01(-1.20%)
Sep 07, 2021 0.9800 1.040 0.9800 1.000 354,576 -0.01(-0.99%)
Sep 03, 2021 0.9750 1.030 0.9656 1.010 488,144 +0.01(+1.00%)
Sep 02, 2021 0.9785 1.010 0.9700 1.000 511,791 +0.03(+2.64%)
Sep 01, 2021 0.9550 1.020 0.9550 0.9743 451,887 +0.02(+2.01%)
Aug 31, 2021 0.9975 0.9975 0.9500 0.9551 249,926 -0.01(-1.03%)
Aug 30, 2021 0.9491 0.9900 0.9300 0.9650 610,876 +0.01(+1.03%)
Aug 27, 2021 0.9400 0.9800 0.9300 0.9552 506,431 +0.01(+1.48%)
Aug 26, 2021 0.9721 0.9790 0.9313 0.9413 351,973 -0.03(-3.46%)
Aug 25, 2021 1.020 1.020 0.9488 0.9750 593,531 -0.04(-3.47%)
Aug 24, 2021 0.9551 1.050 0.9363 1.010 1,387,447 +0.03(+3.06%)
Aug 23, 2021 0.9100 0.9900 0.9100 0.9800 464,492 +0.04(+4.26%)
Aug 20, 2021 0.8700 0.9450 0.8700 0.9400 759,704 +0.06(+6.82%)
Aug 19, 2021 0.9010 0.9400 0.8675 0.8800 936,039 -0.08(-8.79%)
Aug 18, 2021 0.9900 0.9900 0.9200 0.9648 631,525 -0.02(-2.50%)
Aug 17, 2021 0.9300 0.9895 0.9101 0.9895 919,667 +0.03(+2.99%)
Aug 16, 2021 0.9300 1.140 0.8900 0.9608 4,115,270 +0.08(+9.18%)
Aug 13, 2021 0.8910 0.9200 0.8661 0.8800 359,318 -0.01(-1.23%)
Aug 12, 2021 0.9300 0.9300 0.8800 0.8910 236,948 -0.02(-2.36%)
Aug 11, 2021 0.9141 0.9300 0.9000 0.9125 164,789 -0.02(-1.67%)
Aug 10, 2021 0.9100 0.9440 0.8750 0.9280 769,651 +0.05(+6.05%)
Aug 09, 2021 0.8600 0.8925 0.8500 0.8751 312,259 +0.03(+2.97%)
Aug 06, 2021 0.8505 0.8600 0.8200 0.8499 443,527 -0.01(-1.17%)
Aug 05, 2021 0.8500 0.9000 0.8351 0.8600 232,916 +0.01(+1.18%)
Aug 04, 2021 0.8302 0.8900 0.8302 0.8500 121,499 -0.01(-1.15%)
Aug 03, 2021 0.8211 0.8690 0.8211 0.8599 123,082 +0.02(+2.36%)
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.