![MariMed Inc](/common/images/company/CNSX_MRMD.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.23 | 0.23 | 0.23 | 3336 | 0.23 | CS |
4 | -0.03 | -11.5384615385 | 0.26 | 0.26 | 0.215 | 5504 | 0.24378597 | CS |
12 | -0.2 | -46.511627907 | 0.43 | 0.6 | 0.215 | 14953 | 0.3267431 | CS |
26 | -0.175 | -43.2098765432 | 0.405 | 0.74 | 0.2 | 27153 | 0.3643652 | CS |
52 | -0.28 | -54.9019607843 | 0.51 | 0.74 | 0.2 | 33721 | 0.40972876 | CS |
156 | -0.67 | -74.4444444444 | 0.9 | 1 | 0.2 | 21887 | 0.44101832 | CS |
260 | -0.67 | -74.4444444444 | 0.9 | 1 | 0.2 | 21887 | 0.44101832 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721677800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 10003 |
1721423100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1721336700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1721250300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 3 |
1721163900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 3 |
1721077500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 400 |
1720818300 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 1304 |
1720731900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 4 |
1720645500 | 0.24 | -0.02 | -7.69 | 0.23 | 0.24 | 0.23 | 25800 |
1720559100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 103 |
1720472700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 3 |
1720213500 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 1017 |
1720127100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 3 |
1720040700 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 25180 |
1719954300 | 0.245 | -0.005 | -2.00 | 0.215 | 0.245 | 0.215 | 16568 |
1719608700 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 6002 |
1719522300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 169 |
1719435900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1719349500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 1500 |
1719263100 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
1719003900 | 0.255 | 0.03 | 13.33 | 0.255 | 0.255 | 0.255 | 3550 |
1718917500 | 0.225 | 0 | 0.00 | 0.215 | 0.225 | 0.215 | 1903 |
1718831100 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 603 |
1718744700 | 0.22 | -0.02 | -8.33 | 0.22 | 0.22 | 0.22 | 1003 |
1718658300 | 0.24 | -0.055 | -18.64 | 0.245 | 0.245 | 0.24 | 12503 |
1718399100 | 0.295 | 0.065 | 28.26 | 0.23 | 0.3 | 0.23 | 26000 |
1718312700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1718226300 | 0.23 | -0.035 | -13.21 | 0.2625 | 0.295 | 0.23 | 7606 |
1718139900 | 0.265 | -0.0275 | -9.40 | 0.29 | 0.3 | 0.255 | 20445 |
1718053440 | 0.2925 | 0.0025 | 0.86 | 0.2925 | 0.2925 | 0.2925 | 3003 |
1717794300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2 |
1717707900 | 0.29 | 0.015 | 5.45 | 0.27 | 0.29 | 0.27 | 2218 |
1717621500 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1717535100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2 |
1717448700 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 5002 |
1717189500 | 0.29 | -0.02 | -6.45 | 0.29 | 0.29 | 0.29 | 9502 |
1717103100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1717016700 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1502 |
1716930300 | 0.31 | -0.03 | -8.82 | 0.31 | 0.31 | 0.31 | 1502 |
1716843900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 2 |
1716584700 | 0.34 | 0.04 | 13.33 | 0.31 | 0.34 | 0.31 | 1002 |
1716498300 | 0.3 | -0.04 | -11.76 | 0.305 | 0.33 | 0.3 | 15500 |
1716411900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
1716325500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 5002 |
1715979900 | 0.34 | 0 | 0.00 | 0.34 | 0.36 | 0.33 | 103442 |
1715893500 | 0.34 | 0 | 0.00 | 0.34 | 0.375 | 0.33 | 136028 |
1715807100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 3500 |
1715720700 | 0.34 | 0.015 | 4.62 | 0.355 | 0.355 | 0.34 | 20500 |
1715634300 | 0.325 | 0.02 | 6.56 | 0.355 | 0.395 | 0.325 | 177309 |
1715375100 | 0.305 | -0.015 | -4.69 | 0.35 | 0.35 | 0.305 | 3002 |
1715288700 | 0.32 | -0.03 | -8.57 | 0.33 | 0.33 | 0.32 | 1002 |
1715202300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1715115900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2 |
1715029500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1714770300 | 0.35 | -0.25 | -41.67 | 0.405 | 0.405 | 0.35 | 1000 |
1714683900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1714597500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1714511100 | 0.6 | 0.24 | 66.67 | 0.43 | 0.6 | 0.43 | 36130 |
1714424700 | 0.36 | 0.055 | 18.03 | 0.35 | 0.37 | 0.35 | 13805 |
1714165500 | 0.305 | -0.055 | -15.28 | 0.39 | 0.39 | 0.305 | 1900 |
1714079100 | 0.36 | 0.07 | 24.14 | 0.38 | 0.38 | 0.36 | 4032 |
1713992700 | 0.29 | 0.09 | 45.00 | 0.225 | 0.36 | 0.22 | 19005 |
1713906300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.