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

Marimed Inc (OP: MRMD )

0.3250 +0.0550 (+20.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 0.7500 0.7500 0.7212 0.7406 735,500 +0.00(+0.08%)
Apr 29, 2021 0.7800 0.7800 0.7200 0.7400 666,850 +0.00(+0.41%)
Apr 28, 2021 0.7000 0.7700 0.7000 0.7370 1,058,227 +0.02(+3.08%)
Apr 27, 2021 0.7691 0.7695 0.7011 0.7150 516,724 -0.01(-1.38%)
Apr 26, 2021 0.6798 0.7300 0.6150 0.7250 1,061,708 +0.05(+7.81%)
Apr 23, 2021 0.6400 0.6800 0.6400 0.6725 274,800 +0.00(+0.37%)
Apr 22, 2021 0.7000 0.7000 0.6424 0.6700 453,831 +0.01(+1.55%)
Apr 21, 2021 0.6280 0.6700 0.6120 0.6598 534,395 +0.02(+3.91%)
Apr 20, 2021 0.6400 0.6800 0.6280 0.6350 480,074 +0.00(+0.40%)
Apr 19, 2021 0.6540 0.6799 0.6010 0.6325 1,116,040 -0.03(-4.89%)
Apr 16, 2021 0.6950 0.6950 0.6300 0.6650 980,700 -0.01(-0.94%)
Apr 15, 2021 0.6900 0.7000 0.6600 0.6713 731,803 -0.01(-1.28%)
Apr 14, 2021 0.6800 0.6925 0.6800 0.6800 425,884 +0.00(+0.00%)
Apr 13, 2021 0.6800 0.7100 0.6800 0.6800 427,064 -0.02(-3.55%)
Apr 12, 2021 0.7002 0.7300 0.6750 0.7050 1,227,689 -0.02(-2.08%)
Apr 09, 2021 0.7300 0.7370 0.7000 0.7200 641,200 -0.01(-1.37%)
Apr 08, 2021 0.7251 0.7450 0.7111 0.7300 258,955 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7951 0.7110 0.7300 331,522 -0.01(-1.35%)
Apr 06, 2021 0.7600 0.7600 0.7100 0.7400 500,421 -0.02(-1.99%)
Apr 05, 2021 0.7600 0.7989 0.7121 0.7550 792,733 -0.02(-2.20%)
Apr 01, 2021 0.7900 0.7900 0.7600 0.7720 595,900 -0.01(-1.03%)
Mar 31, 2021 0.7300 0.7800 0.7250 0.7800 688,851 +0.05(+6.85%)
Mar 30, 2021 0.7100 0.7632 0.7000 0.7300 717,763 -0.01(-0.68%)
Mar 29, 2021 0.7600 0.7898 0.7100 0.7350 1,076,892 -0.03(-3.67%)
Mar 26, 2021 0.7827 0.8100 0.7541 0.7630 666,800 -0.03(-3.42%)
Mar 25, 2021 0.8400 0.8400 0.7500 0.7900 924,024 -0.04(-4.82%)
Mar 24, 2021 0.8599 0.8799 0.8100 0.8300 2,399,808 -0.01(-1.19%)
Mar 23, 2021 0.8600 0.8600 0.8220 0.8400 874,270 -0.01(-1.18%)
Mar 22, 2021 0.8900 0.8900 0.8051 0.8500 1,116,318 +0.04(+4.94%)
Mar 19, 2021 0.8499 0.8499 0.7600 0.8100 781,600 +0.01(+1.00%)
Mar 18, 2021 0.8500 0.8500 0.7902 0.8020 1,197,246 -0.02(-2.20%)
Mar 17, 2021 0.7875 0.8400 0.7400 0.8200 1,565,518 +0.03(+4.13%)
Mar 16, 2021 0.8147 0.8147 0.7500 0.7875 572,045 -0.00(-0.03%)
Mar 15, 2021 0.8000 0.8400 0.7655 0.7877 845,401 -0.01(-0.98%)
Mar 12, 2021 0.7600 0.8000 0.7588 0.7955 470,300 -0.00(-0.56%)
Mar 11, 2021 0.7800 0.8200 0.7501 0.8000 633,887 +0.02(+2.56%)
Mar 10, 2021 0.8100 0.8200 0.7700 0.7800 554,411 -0.01(-1.27%)
Mar 09, 2021 0.7579 0.8000 0.7300 0.7900 777,761 +0.03(+4.24%)
Mar 08, 2021 0.7100 0.8000 0.6901 0.7579 626,838 +0.05(+6.75%)
Mar 05, 2021 0.7300 0.7700 0.6800 0.7100 1,703,000 -0.02(-2.74%)
Mar 04, 2021 0.8110 0.8489 0.6962 0.7300 1,672,320 -0.09(-10.98%)
Mar 03, 2021 0.8300 0.8800 0.8110 0.8200 1,808,674 +0.02(+2.50%)
Mar 02, 2021 0.7600 0.8100 0.7600 0.8000 723,258 +0.03(+3.90%)
Mar 01, 2021 0.7800 0.8100 0.7323 0.7700 845,057 +0.04(+4.83%)
Feb 26, 2021 0.6900 0.7600 0.6700 0.7345 871,300 +0.03(+4.93%)
Feb 25, 2021 0.7999 0.7999 0.6899 0.7000 1,022,618 -0.04(-5.39%)
Feb 24, 2021 0.7801 0.7801 0.6800 0.7399 908,741 -0.00(-0.15%)
Feb 23, 2021 0.7400 0.7699 0.6001 0.7410 1,789,616 -0.05(-6.08%)
Feb 22, 2021 0.8100 0.8300 0.7500 0.7890 1,647,138 -0.02(-2.59%)
Feb 19, 2021 0.8300 0.8500 0.8012 0.8100 1,058,500 -0.03(-4.13%)
Feb 18, 2021 0.9000 0.9000 0.8110 0.8449 1,459,035 -0.03(-3.01%)
Feb 17, 2021 0.9200 0.9200 0.7910 0.8711 1,650,755 -0.03(-3.21%)
Feb 16, 2021 0.8700 0.9490 0.8550 0.9000 1,869,255 +0.06(+7.14%)
Feb 12, 2021 0.8400 0.8700 0.7718 0.8400 1,921,800 +0.01(+1.18%)
Feb 11, 2021 1.000 1.020 0.7800 0.8302 4,156,072 -0.12(-12.62%)
Feb 10, 2021 0.8285 0.9688 0.7501 0.9501 6,064,987 +0.16(+20.42%)
Feb 09, 2021 0.8380 0.8600 0.7612 0.7890 2,834,278 -0.03(-3.66%)
Feb 08, 2021 0.7990 0.8200 0.7700 0.8190 1,848,442 +0.04(+5.01%)
Feb 05, 2021 0.8350 0.8550 0.7513 0.7799 1,860,100 -0.06(-7.15%)
Feb 04, 2021 0.8497 0.8550 0.8000 0.8400 1,448,533 +0.06(+7.69%)
Feb 03, 2021 0.7279 0.8000 0.7000 0.7800 4,068,757 +0.10(+14.27%)
Feb 02, 2021 0.6222 0.7000 0.6222 0.6826 1,977,446 +0.03(+5.02%)
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.