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

Marimed Inc (OP: MRMD )

0.1196 -0.0004 (-0.33%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.1182 0.1250 0.1150 0.1196 295,362 -0.00(-0.33%)
Dec 26, 2024 0.1200 0.1287 0.1120 0.1200 916,869 +0.00(+3.09%)
Dec 24, 2024 0.1200 0.1275 0.1152 0.1164 129,872 -0.01(-6.43%)
Dec 23, 2024 0.1153 0.1290 0.1121 0.1244 1,112,146 +0.01(+5.33%)
Dec 20, 2024 0.1170 0.1300 0.1138 0.1181 598,001 -0.01(-5.52%)
Dec 19, 2024 0.1200 0.1330 0.1156 0.1250 385,660 -0.01(-5.52%)
Dec 18, 2024 0.1180 0.1344 0.1180 0.1323 451,215 +0.01(+10.25%)
Dec 17, 2024 0.1220 0.1300 0.1178 0.1200 424,861 -0.01(-4.76%)
Dec 16, 2024 0.1299 0.1300 0.1240 0.1260 865,115 -0.00(-3.67%)
Dec 13, 2024 0.1300 0.1450 0.1288 0.1308 471,321 -0.00(-0.91%)
Dec 12, 2024 0.1350 0.1400 0.1290 0.1320 273,173 -0.00(-2.22%)
Dec 11, 2024 0.1333 0.1400 0.1310 0.1350 284,581 -0.00(-0.74%)
Dec 10, 2024 0.1298 0.1445 0.1288 0.1360 357,993 +0.01(+4.62%)
Dec 09, 2024 0.1370 0.1498 0.1298 0.1300 553,670 -0.01(-10.22%)
Dec 06, 2024 0.1330 0.1500 0.1320 0.1448 556,252 +0.01(+6.08%)
Dec 05, 2024 0.1360 0.1500 0.1340 0.1365 517,237 +0.00(+0.00%)
Dec 04, 2024 0.1350 0.1423 0.1300 0.1365 214,432 +0.00(+0.37%)
Dec 03, 2024 0.1420 0.1500 0.1310 0.1360 678,673 -0.00(-3.20%)
Dec 02, 2024 0.1500 0.1537 0.1288 0.1405 1,184,302 -0.01(-4.10%)
Nov 29, 2024 0.1550 0.1552 0.1450 0.1465 247,504 -0.00(-2.33%)
Nov 27, 2024 0.1433 0.1500 0.1430 0.1500 2,062,383 +0.01(+3.95%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.