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

Marimed Inc (OP: MRMD )

0.1443 -0.0058 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 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 26, 2024 0.1530 0.1550 0.1410 0.1443 568,544 -0.01(-3.86%)
Nov 25, 2024 0.1488 0.1539 0.1450 0.1501 374,921 +0.00(+0.40%)
Nov 22, 2024 0.1510 0.1580 0.1490 0.1495 477,671 -0.00(-2.80%)
Nov 21, 2024 0.1550 0.1689 0.1500 0.1538 314,797 -0.01(-3.21%)
Nov 20, 2024 0.1460 0.1600 0.1460 0.1589 405,889 +0.00(+2.52%)
Nov 19, 2024 0.1532 0.1729 0.1430 0.1550 832,369 +0.01(+3.33%)
Nov 18, 2024 0.1530 0.1600 0.1500 0.1500 220,548 -0.01(-5.36%)
Nov 15, 2024 0.1700 0.1750 0.1540 0.1585 615,449 -0.01(-6.76%)
Nov 14, 2024 0.1700 0.1790 0.1600 0.1700 1,142,241 +0.00(+0.00%)
Nov 13, 2024 0.1610 0.1714 0.1510 0.1700 953,446 +0.00(+2.10%)
Nov 12, 2024 0.1440 0.1748 0.1410 0.1665 896,068 +0.02(+14.83%)
Nov 11, 2024 0.1560 0.1640 0.1400 0.1450 813,969 -0.02(-11.31%)
Nov 08, 2024 0.1481 0.1680 0.1481 0.1635 404,991 +0.02(+10.47%)
Nov 07, 2024 0.1430 0.1550 0.1418 0.1480 543,367 -0.00(-1.66%)
Nov 06, 2024 0.1580 0.1588 0.1400 0.1505 1,271,949 -0.01(-8.29%)
Nov 05, 2024 0.1629 0.1690 0.1594 0.1641 213,583 +0.00(+0.74%)
Nov 04, 2024 0.1650 0.1698 0.1550 0.1629 368,244 +0.00(+0.99%)
Nov 01, 2024 0.1580 0.1690 0.1580 0.1613 259,725 +0.00(+0.81%)
Oct 31, 2024 0.1552 0.1630 0.1552 0.1600 113,433 -0.00(-1.23%)
Oct 30, 2024 0.1638 0.1650 0.1580 0.1620 415,799 -0.00(-0.31%)
Oct 29, 2024 0.1630 0.1668 0.1625 0.1625 328,535 -0.00(-1.52%)
Oct 28, 2024 0.1611 0.1680 0.1611 0.1650 345,262 +0.00(+0.00%)
Oct 25, 2024 0.1635 0.1680 0.1630 0.1650 182,783 +0.00(+1.54%)
Oct 24, 2024 0.1620 0.1690 0.1611 0.1625 313,745 -0.01(-3.85%)
Oct 23, 2024 0.1700 0.1741 0.1585 0.1690 637,313 -0.00(-0.59%)
Oct 22, 2024 0.1630 0.1730 0.1623 0.1700 982,661 +0.01(+3.41%)
Oct 21, 2024 0.1654 0.1669 0.1601 0.1644 257,432 +0.00(+2.11%)
Oct 18, 2024 0.1679 0.1679 0.1601 0.1610 106,672 -0.01(-5.29%)
Oct 17, 2024 0.1650 0.1700 0.1603 0.1700 327,655 +0.00(+0.00%)
Oct 16, 2024 0.1670 0.1700 0.1565 0.1700 414,308 +0.01(+4.62%)
Oct 15, 2024 0.1600 0.1669 0.1565 0.1625 286,744 -0.00(-2.69%)
Oct 14, 2024 0.1550 0.1690 0.1500 0.1670 336,361 +0.01(+7.74%)
Oct 11, 2024 0.1590 0.1590 0.1490 0.1550 241,276 +0.01(+4.03%)
Oct 10, 2024 0.1500 0.1590 0.1490 0.1490 144,262 -0.00(-0.67%)
Oct 09, 2024 0.1513 0.1573 0.1470 0.1500 398,472 -0.00(-0.33%)
Oct 08, 2024 0.1453 0.1505 0.1440 0.1505 461,226 +0.00(+0.33%)
Oct 07, 2024 0.1600 0.1600 0.1411 0.1500 414,309 -0.01(-4.46%)
Oct 04, 2024 0.1540 0.1600 0.1530 0.1570 104,119 +0.00(+0.64%)
Oct 03, 2024 0.1600 0.1600 0.1390 0.1560 1,406,994 +0.00(+0.65%)
Oct 02, 2024 0.1700 0.1730 0.1460 0.1550 746,933 -0.01(-7.74%)
Oct 01, 2024 0.1673 0.1795 0.1673 0.1680 157,339 -0.00(-2.33%)
Sep 30, 2024 0.1700 0.1788 0.1682 0.1720 155,538 +0.00(+1.18%)
Sep 27, 2024 0.1660 0.1770 0.1660 0.1700 287,614 -0.00(-0.41%)
Sep 26, 2024 0.1700 0.1790 0.1666 0.1707 179,824 -0.00(-0.70%)
Sep 25, 2024 0.1725 0.1790 0.1660 0.1719 277,211 -0.00(-0.35%)
Sep 24, 2024 0.1600 0.1725 0.1600 0.1725 374,492 +0.00(+1.59%)
Sep 23, 2024 0.1650 0.1698 0.1600 0.1698 181,120 +0.01(+4.69%)
Sep 20, 2024 0.1750 0.1750 0.1600 0.1622 437,428 -0.01(-4.59%)
Sep 19, 2024 0.1749 0.1798 0.1606 0.1700 424,660 +0.00(+0.00%)
Sep 18, 2024 0.1650 0.1700 0.1580 0.1700 221,879 +0.01(+3.03%)
Sep 17, 2024 0.1670 0.1725 0.1631 0.1650 219,510 -0.00(-1.20%)
Sep 16, 2024 0.1725 0.1798 0.1660 0.1670 400,304 +0.00(+0.00%)
Sep 13, 2024 0.1730 0.1800 0.1665 0.1670 177,879 -0.00(-1.76%)
Sep 12, 2024 0.1700 0.1780 0.1652 0.1700 171,979 -0.00(-2.30%)
Sep 11, 2024 0.1880 0.1880 0.1700 0.1740 162,971 -0.00(-1.02%)
Sep 10, 2024 0.1894 0.1900 0.1700 0.1758 164,005 -0.01(-2.87%)
Sep 09, 2024 0.1700 0.1885 0.1627 0.1810 718,310 +0.02(+11.11%)
Sep 06, 2024 0.1660 0.1700 0.1610 0.1629 66,973 +0.00(+0.56%)
Sep 05, 2024 0.1600 0.1700 0.1600 0.1620 110,010 +0.00(+0.62%)
Sep 04, 2024 0.1642 0.1700 0.1601 0.1610 446,263 -0.00(-2.72%)
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.