Skip to main content

Marimed Inc (OP: MRMD )

0.1700 +0.0080 (+4.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.1669 0.1700 0.1616 0.1700 316,450 +0.01(+4.94%)
Jul 11, 2024 0.1750 0.1800 0.1550 0.1620 1,407,905 -0.01(-7.43%)
Jul 10, 2024 0.1711 0.1770 0.1690 0.1750 371,136 +0.00(+0.00%)
Jul 09, 2024 0.1710 0.1800 0.1710 0.1750 267,065 +0.00(+1.16%)
Jul 08, 2024 0.1730 0.1900 0.1730 0.1730 447,705 -0.01(-7.49%)
Jul 05, 2024 0.1800 0.1900 0.1725 0.1870 345,381 +0.00(+0.05%)
Jul 03, 2024 0.1725 0.1950 0.1700 0.1869 245,231 +0.02(+9.94%)
Jul 02, 2024 0.1800 0.1900 0.1664 0.1700 349,729 -0.01(-5.03%)
Jul 01, 2024 0.1835 0.1870 0.1652 0.1790 886,967 -0.00(-1.10%)
Jun 28, 2024 0.1950 0.2080 0.1810 0.1810 269,698 -0.01(-4.74%)
Jun 27, 2024 0.1840 0.2050 0.1840 0.1900 818,099 +0.00(+2.65%)
Jun 26, 2024 0.1900 0.1900 0.1825 0.1851 167,678 -0.00(-2.58%)
Jun 25, 2024 0.1900 0.2000 0.1850 0.1900 158,169 -0.00(-1.55%)
Jun 24, 2024 0.1840 0.2090 0.1840 0.1930 112,195 +0.00(+1.58%)
Jun 21, 2024 0.1900 0.1900 0.1830 0.1900 293,519 +0.00(+0.00%)
Jun 20, 2024 0.1992 0.1992 0.1900 0.1900 242,830 -0.01(-2.56%)
Jun 18, 2024 0.1900 0.2000 0.1855 0.1950 163,094 +0.01(+2.63%)
Jun 17, 2024 0.1975 0.2050 0.1850 0.1900 258,098 -0.00(-1.50%)
Jun 14, 2024 0.2000 0.2100 0.1865 0.1929 296,669 -0.01(-4.88%)
Jun 13, 2024 0.2027 0.2090 0.1940 0.2028 102,906 +0.00(+1.40%)
Jun 12, 2024 0.1900 0.2180 0.1850 0.2000 499,257 +0.00(+0.25%)
Jun 11, 2024 0.2090 0.2090 0.1811 0.1995 501,758 -0.00(-1.48%)
Jun 10, 2024 0.2090 0.2100 0.2003 0.2025 612,252 -0.01(-3.57%)
Jun 07, 2024 0.2090 0.2149 0.2090 0.2100 114,660 +0.00(+0.00%)
Jun 06, 2024 0.2160 0.2170 0.2081 0.2100 228,356 +0.00(+0.00%)
Jun 05, 2024 0.2140 0.2190 0.2100 0.2100 320,410 -0.01(-3.67%)
Jun 04, 2024 0.2100 0.2200 0.2100 0.2180 325,789 +0.01(+3.81%)
Jun 03, 2024 0.2187 0.2189 0.2010 0.2100 688,771 -0.00(-2.28%)
May 31, 2024 0.2240 0.2240 0.2110 0.2149 479,123 -0.00(-0.97%)
May 30, 2024 0.2180 0.2193 0.2141 0.2170 320,663 -0.00(-0.82%)
May 29, 2024 0.2350 0.2350 0.2160 0.2188 267,917 -0.01(-4.87%)
May 28, 2024 0.2400 0.2400 0.2072 0.2300 537,931 -0.01(-4.17%)
May 24, 2024 0.2233 0.2422 0.2205 0.2400 257,488 +0.02(+8.35%)
May 23, 2024 0.2450 0.2471 0.2175 0.2215 846,372 -0.02(-9.59%)
May 22, 2024 0.2410 0.2490 0.2400 0.2450 142,045 +0.01(+2.08%)
May 21, 2024 0.2500 0.2500 0.2350 0.2400 625,003 -0.01(-4.00%)
May 20, 2024 0.2549 0.2600 0.2450 0.2500 959,302 -0.00(-0.64%)
May 17, 2024 0.2650 0.2650 0.2516 0.2516 489,673 -0.00(-1.37%)
May 16, 2024 0.2550 0.2900 0.2503 0.2551 1,323,718 +0.00(+0.43%)
May 15, 2024 0.2600 0.2699 0.2514 0.2540 569,853 -0.00(-0.39%)
May 14, 2024 0.2550 0.2779 0.2500 0.2550 585,729 -0.01(-3.77%)
May 13, 2024 0.2600 0.2700 0.2510 0.2650 352,723 +0.00(+0.95%)
May 10, 2024 0.2686 0.2850 0.2608 0.2625 199,177 -0.01(-4.58%)
May 09, 2024 0.2916 0.2916 0.2681 0.2751 267,700 -0.02(-5.20%)
May 08, 2024 0.2811 0.3007 0.2811 0.2902 110,790 -0.00(-1.63%)
May 07, 2024 0.2850 0.3135 0.2800 0.2950 202,792 +0.01(+1.94%)
May 06, 2024 0.2900 0.3050 0.2850 0.2894 225,331 -0.01(-3.53%)
May 03, 2024 0.3000 0.3050 0.2830 0.3000 103,066 +0.00(+0.70%)
May 02, 2024 0.3200 0.3223 0.2750 0.2979 325,861 -0.01(-2.07%)
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.