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

Marimed Inc (OP: MRMD )

0.2585 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 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%)
Aug 01, 2023 0.3810 0.3950 0.3750 0.3750 302,826 -0.01(-1.45%)
Jul 31, 2023 0.3900 0.4000 0.3800 0.3805 238,739 +0.00(+0.18%)
Jul 28, 2023 0.3700 0.3875 0.3653 0.3798 221,949 +0.00(+0.96%)
Jul 27, 2023 0.3799 0.3800 0.3700 0.3762 140,552 -0.00(-0.97%)
Jul 26, 2023 0.3800 0.3805 0.3690 0.3799 290,506 -0.00(-0.03%)
Jul 25, 2023 0.3802 0.3915 0.3800 0.3800 106,958 -0.01(-2.06%)
Jul 24, 2023 0.4100 0.4100 0.3800 0.3880 396,161 -0.01(-1.77%)
Jul 21, 2023 0.3900 0.4000 0.3868 0.3950 155,013 -0.00(-0.70%)
Jul 20, 2023 0.3910 0.4000 0.3900 0.3978 206,779 +0.00(+0.20%)
Jul 19, 2023 0.3858 0.4100 0.3858 0.3970 177,440 -0.01(-3.05%)
Jul 18, 2023 0.3900 0.4095 0.3850 0.4095 522,400 +0.02(+4.57%)
Jul 17, 2023 0.4200 0.4200 0.3900 0.3916 257,408 -0.01(-2.85%)
Jul 14, 2023 0.4199 0.4199 0.3925 0.4031 215,202 -0.01(-3.01%)
Jul 13, 2023 0.4001 0.4200 0.4000 0.4156 176,671 +0.02(+3.87%)
Jul 12, 2023 0.4200 0.4200 0.4000 0.4001 179,291 -0.01(-1.82%)
Jul 11, 2023 0.4200 0.4200 0.4000 0.4075 114,875 -0.01(-2.04%)
Jul 10, 2023 0.4200 0.4200 0.3911 0.4160 316,017 +0.01(+1.46%)
Jul 07, 2023 0.4195 0.4195 0.4011 0.4100 196,024 +0.00(+1.23%)
Jul 06, 2023 0.4013 0.4112 0.4011 0.4050 39,387 +0.00(+0.87%)
Jul 05, 2023 0.4001 0.4150 0.4000 0.4015 98,013 -0.01(-2.07%)
Jul 03, 2023 0.4000 0.4140 0.3950 0.4100 205,789 +0.00(+0.00%)
Jun 30, 2023 0.4140 0.4140 0.4000 0.4100 145,739 -0.00(-0.92%)
Jun 29, 2023 0.4100 0.4138 0.3920 0.4138 267,619 +0.00(+0.93%)
Jun 28, 2023 0.3910 0.4100 0.3910 0.4100 199,525 +0.01(+3.67%)
Jun 27, 2023 0.3876 0.4098 0.3876 0.3955 117,039 +0.00(+0.89%)
Jun 26, 2023 0.3950 0.4300 0.3920 0.3920 189,265 -0.00(-0.76%)
Jun 23, 2023 0.3910 0.4148 0.3900 0.3950 68,929 +0.00(+0.00%)
Jun 22, 2023 0.3850 0.4330 0.3830 0.3950 199,862 +0.01(+1.28%)
Jun 21, 2023 0.4000 0.4045 0.3809 0.3900 407,264 +0.01(+1.30%)
Jun 20, 2023 0.3900 0.4050 0.3800 0.3850 320,772 -0.01(-1.28%)
Jun 16, 2023 0.3950 0.4025 0.3900 0.3900 203,394 -0.01(-1.71%)
Jun 15, 2023 0.4200 0.4200 0.3869 0.3968 234,809 -0.00(-0.80%)
Jun 14, 2023 0.3900 0.4056 0.3850 0.4000 343,245 +0.00(+0.03%)
Jun 13, 2023 0.3950 0.4050 0.3950 0.3999 252,760 -0.00(-0.03%)
Jun 12, 2023 0.4133 0.4170 0.3850 0.4000 248,743 -0.01(-3.22%)
Jun 09, 2023 0.4000 0.4200 0.4000 0.4133 84,429 +0.01(+2.05%)
Jun 08, 2023 0.4000 0.4258 0.3953 0.4050 345,470 -0.01(-3.50%)
Jun 07, 2023 0.3935 0.4197 0.3802 0.4197 350,053 +0.01(+3.63%)
Jun 06, 2023 0.4001 0.4200 0.4000 0.4050 113,156 -0.01(-3.57%)
Jun 05, 2023 0.4000 0.4500 0.4000 0.4200 192,423 +0.01(+2.44%)
Jun 02, 2023 0.4150 0.4375 0.4000 0.4100 157,089 +0.00(+0.00%)
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.