Marimed Inc (OP: MRMD )

0.7100 USD +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 0.7100 0.7750 0.7000 0.7200 741,861 +0.02(+2.86%)
Jan 25, 2022 0.7500 0.7500 0.7000 0.7000 371,250 -0.02(-2.78%)
Jan 24, 2022 0.7600 0.7900 0.6669 0.7200 1,426,857 -0.04(-4.64%)
Jan 21, 2022 0.8000 0.8000 0.7400 0.7550 1,068,498 -0.05(-5.64%)
Jan 20, 2022 0.8150 0.8447 0.8000 0.8001 671,556 -0.01(-1.22%)
Jan 19, 2022 0.8275 0.8549 0.8100 0.8100 371,524 -0.03(-3.56%)
Jan 18, 2022 0.8375 0.8600 0.8100 0.8399 527,866 +0.01(+1.44%)
Jan 14, 2022 0.8280 0 -0.03(-3.77%)
Jan 13, 2022 0.8715 0.8800 0.8505 0.8604 389,239 -0.01(-1.26%)
Jan 12, 2022 0.8890 0.9400 0.8612 0.8714 269,987 -0.02(-2.03%)
Jan 11, 2022 0.8650 0.9017 0.8600 0.8895 430,854 +0.00(+0.23%)
Jan 10, 2022 0.9100 0.9400 0.8700 0.8875 710,125 +0.02(+1.84%)
Jan 07, 2022 0.8800 0.8980 0.8510 0.8715 206,283 +0.00(+0.17%)
Jan 06, 2022 0.9000 0.9000 0.8210 0.8700 283,189 +0.00(+0.00%)
Jan 05, 2022 0.8800 0.9350 0.8610 0.8700 748,588 -0.03(-3.31%)
Jan 04, 2022 0.8975 0.9100 0.8800 0.8998 255,248 -0.00(-0.41%)
Jan 03, 2022 0.8503 0.9100 0.8500 0.9035 587,271 +0.04(+4.45%)
Dec 31, 2021 0.8788 0.8800 0.8400 0.8650 649,764 -0.01(-0.91%)
Dec 30, 2021 0.8350 0.8800 0.8000 0.8729 645,155 +0.03(+3.92%)
Dec 29, 2021 0.8750 0.8800 0.8300 0.8400 405,666 -0.02(-2.33%)
Dec 28, 2021 0.8090 0.9000 0.8001 0.8600 775,807 +0.06(+7.50%)
Dec 27, 2021 0.7600 0.8100 0.7600 0.8000 815,516 +0.05(+5.96%)
Dec 23, 2021 0.7200 0.7550 0.7163 0.7550 450,756 +0.02(+2.03%)
Dec 22, 2021 0.7295 0.7499 0.7004 0.7400 429,175 +0.02(+2.37%)
Dec 21, 2021 0.7231 0.7400 0.7041 0.7229 303,162 -0.00(-0.03%)
Dec 20, 2021 0.7500 0.7696 0.7003 0.7231 262,457 -0.01(-0.95%)
Dec 17, 2021 0.7200 0.7325 0.7021 0.7300 432,773 +0.01(+0.69%)
Dec 16, 2021 0.7110 0.7500 0.7000 0.7250 524,366 +0.01(+1.61%)
Dec 15, 2021 0.7300 0.7696 0.7000 0.7135 664,960 -0.04(-4.87%)
Dec 14, 2021 0.7600 0.7750 0.7300 0.7500 502,211 -0.01(-1.32%)
Dec 13, 2021 0.7675 0.8100 0.7500 0.7600 558,259 -0.01(-0.65%)
Dec 10, 2021 0.8100 0.8100 0.7300 0.7650 1,579,242 +0.08(+12.20%)
Dec 09, 2021 0.6829 0.7134 0.6700 0.6818 325,701 -0.01(-1.62%)
Dec 08, 2021 0.6750 0.7340 0.6680 0.6930 428,268 +0.00(+0.43%)
Dec 07, 2021 0.7200 0.7200 0.6700 0.6900 384,901 +0.02(+2.53%)
Dec 06, 2021 0.6697 0.7150 0.6200 0.6730 419,475 +0.00(+0.48%)
Dec 03, 2021 0.6911 0.6911 0.6210 0.6698 704,309 -0.02(-3.08%)
Dec 02, 2021 0.6700 0.7174 0.6600 0.6911 535,140 -0.00(-0.36%)
Dec 01, 2021 0.7000 0.7000 0.6700 0.6936 1,113,638 -0.01(-0.91%)
Nov 30, 2021 0.7200 0.7399 0.6600 0.7000 1,220,971 -0.03(-4.14%)
Nov 29, 2021 0.7040 0.7500 0.7040 0.7302 437,779 +0.00(+0.03%)
Nov 26, 2021 0.7700 0.7700 0.7100 0.7300 572,584 -0.03(-4.26%)
Nov 24, 2021 0.7800 0.7850 0.7430 0.7625 299,887 +0.01(+1.67%)
Nov 23, 2021 0.7800 0.8100 0.7476 0.7500 799,121 -0.03(-3.85%)
Nov 22, 2021 0.8000 0.8900 0.7600 0.7800 508,510 -0.02(-2.38%)
Nov 19, 2021 0.8250 0.8250 0.7500 0.7990 759,220 -0.00(-0.13%)
Nov 18, 2021 0.8318 0.8000 0.7850 0.8000 932,162 -0.04(-4.76%)
Nov 17, 2021 0.8798 0.9130 0.8400 0.8400 545,097 -0.01(-0.59%)
Nov 16, 2021 0.9400 0.9490 0.8264 0.8450 1,674,676 -0.09(-10.11%)
Nov 15, 2021 0.9000 0.9753 0.8810 0.9400 2,135,663 +0.06(+6.82%)
Nov 12, 2021 0.8656 0.8900 0.8520 0.8800 1,162,255 +0.00(+0.28%)
Nov 11, 2021 0.8800 0.8900 0.8496 0.8775 654,611 -0.01(-1.29%)
Nov 10, 2021 0.9200 0.8890 267,831 -0.00(-0.03%)
Nov 09, 2021 0.9200 0.9200 0.8701 0.8893 647,005 -0.02(-1.82%)
Nov 08, 2021 0.8302 0.9200 0.8302 0.9058 1,347,249 +0.06(+7.01%)
Nov 05, 2021 0.8349 0.8600 0.8100 0.8465 438,290 +0.02(+2.59%)
Nov 04, 2021 0.8100 0.8397 0.8100 0.8251 321,001 +0.00(+0.01%)
Nov 03, 2021 0.8100 0.8378 0.7900 0.8250 293,856 +0.02(+2.48%)
Nov 02, 2021 0.7957 0.8539 0.7500 0.8050 455,562 -0.01(-0.62%)
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.