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

Marimed Inc (OP: MRMD )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 29, 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, 2018 1.280 1.280 1.150 1.190 77,010 -0.02(-1.65%)
Apr 27, 2018 1.250 1.250 1.140 1.210 98,198 +0.07(+6.14%)
Apr 26, 2018 1.280 1.280 1.130 1.140 139,603 -0.10(-8.06%)
Apr 25, 2018 1.160 1.250 1.130 1.240 79,523 +0.11(+9.73%)
Apr 24, 2018 1.100 1.160 1.100 1.130 76,243 +0.01(+0.89%)
Apr 23, 2018 1.160 1.160 1.080 1.120 88,060 -0.03(-2.61%)
Apr 20, 2018 1.150 1.150 1.100 1.150 214,084 +0.02(+1.77%)
Apr 19, 2018 1.100 1.140 1.090 1.130 128,768 +0.04(+3.67%)
Apr 18, 2018 1.150 1.150 1.090 1.090 42,676 -0.04(-3.54%)
Apr 17, 2018 1.150 1.150 1.080 1.130 77,327 +0.04(+3.67%)
Apr 16, 2018 1.090 1.150 1.060 1.090 182,647 +0.03(+2.83%)
Apr 13, 2018 1.030 1.060 1.030 1.060 57,662 +0.03(+2.91%)
Apr 12, 2018 1.000 1.050 0.9800 1.030 34,251 +0.05(+4.57%)
Apr 11, 2018 1.000 1.000 0.9800 0.9850 9,135 -0.02(-1.50%)
Apr 10, 2018 1.040 1.040 0.9520 1.000 61,470 -0.01(-0.99%)
Apr 09, 2018 0.9500 1.010 0.9500 1.010 47,903 +0.02(+1.51%)
Apr 06, 2018 1.030 1.030 0.9700 0.9950 47,756 +0.01(+1.32%)
Apr 05, 2018 1.010 1.090 0.9600 0.9820 53,338 +0.01(+0.77%)
Apr 04, 2018 1.130 1.130 0.9500 0.9745 183,594 -0.11(-9.77%)
Apr 03, 2018 1.130 1.140 1.000 1.080 70,488 +0.02(+1.89%)
Apr 02, 2018 1.100 1.140 0.9900 1.060 186,332 -0.07(-6.19%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
Mar 28, 2018 1.150 1.160 1.090 1.120 63,251 -0.02(-1.75%)
Mar 27, 2018 1.120 1.170 1.120 1.140 53,441 +0.02(+1.90%)
Mar 26, 2018 1.220 1.220 1.100 1.119 72,480 -0.04(-3.56%)
Mar 23, 2018 1.170 1.170 1.100 1.160 45,793 +0.04(+3.57%)
Mar 22, 2018 1.150 1.170 1.090 1.120 77,341 +0.00(+0.09%)
Mar 21, 2018 1.120 1.150 1.100 1.119 77,371 -0.00(-0.09%)
Mar 20, 2018 1.170 1.180 1.100 1.120 28,215 -0.04(-3.45%)
Mar 19, 2018 1.200 1.220 1.100 1.160 243,142 +0.02(+1.75%)
Mar 16, 2018 1.190 1.210 1.140 1.140 51,043 -0.04(-3.39%)
Mar 15, 2018 1.160 1.200 1.141 1.180 38,981 -0.03(-2.48%)
Mar 14, 2018 1.160 1.220 1.150 1.210 97,394 +0.05(+4.31%)
Mar 13, 2018 1.130 1.180 1.110 1.160 52,961 -0.02(-1.69%)
Mar 12, 2018 1.180 1.190 1.130 1.180 73,636 +0.04(+3.51%)
Mar 09, 2018 1.200 1.200 1.110 1.140 46,059 -0.01(-0.87%)
Mar 08, 2018 1.100 1.200 1.100 1.150 49,218 +0.03(+2.68%)
Mar 07, 2018 1.210 1.270 1.120 1.120 103,874 -0.08(-6.67%)
Mar 06, 2018 1.205 1.290 1.160 1.200 193,002 +0.01(+0.73%)
Mar 05, 2018 1.100 1.200 1.040 1.191 265,566 +0.09(+8.30%)
Mar 02, 2018 1.020 1.140 1.020 1.100 41,855 +0.02(+1.95%)
Mar 01, 2018 1.165 1.170 1.000 1.079 117,478 -0.07(-6.17%)
Feb 28, 2018 1.100 1.150 1.040 1.150 64,807 +0.10(+9.52%)
Feb 27, 2018 1.040 1.090 1.040 1.050 42,813 +0.00(+0.00%)
Feb 26, 2018 1.110 1.170 1.050 1.050 99,605 -0.07(-6.25%)
Feb 23, 2018 1.190 1.190 1.100 1.120 69,829 -0.03(-2.61%)
Feb 22, 2018 1.150 1.200 1.150 1.150 54,266 +0.00(+0.00%)
Feb 21, 2018 1.150 1.170 1.100 1.150 27,017 +0.00(+0.00%)
Feb 20, 2018 1.100 1.200 1.100 1.150 61,979 -0.05(-4.17%)
Feb 16, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 15, 2018 1.230 1.290 1.150 1.200 92,936 +0.00(+0.00%)
Feb 14, 2018 1.090 1.230 1.080 1.200 149,373 +0.12(+11.11%)
Feb 13, 2018 1.085 1.100 1.050 1.080 72,865 +0.01(+0.93%)
Feb 12, 2018 1.190 1.190 1.070 1.070 84,656 -0.06(-5.31%)
Feb 09, 2018 1.200 1.200 1.010 1.130 133,478 -0.04(-3.42%)
Feb 08, 2018 1.150 1.280 1.120 1.170 74,605 +0.04(+3.54%)
Feb 07, 2018 1.370 1.420 1.080 1.130 410,554 -0.24(-17.52%)
Feb 06, 2018 1.280 1.450 1.280 1.370 225,712 -0.01(-0.72%)
Feb 05, 2018 1.150 1.370 1.150 1.380 250,412 +0.20(+16.95%)
Feb 02, 2018 1.090 1.200 1.000 1.180 237,536 +0.13(+12.38%)
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.