MRMD

MariMed (QX) Historical Data

MRMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 0.70 -0.0399 -5.39% 0.7999 0.7999 0.6899 1,022,618
Feb 24 2021 0.7399 0.00 +0.00% 0.7801 0.7801 0.68 0
Feb 24 2021 0.7399 -0.0011 -0.15% 0.7801 0.7801 0.68 908,741
Feb 23 2021 0.741 0.00 +0.00% 0.75 0.7699 0.6001 0
Feb 23 2021 0.741 -0.048 -6.08% 0.75 0.7699 0.6001 1,789,616
Feb 22 2021 0.789 -0.021 -2.59% 0.81 0.83 0.75 1,647,138
Feb 19 2021 0.81 -0.0349 -4.13% 0.83 0.85 0.8012 1,058,574
Feb 18 2021 0.8449 0.00 +0.00% 0.90 0.90 0.811 0
Feb 18 2021 0.8449 -0.0262 -3.01% 0.90 0.90 0.811 1,459,035
Feb 17 2021 0.8711 -0.0289 -3.21% 0.92 0.92 0.791 1,652,255
Feb 16 2021 0.90 0.00 +0.00% 0.87 0.949 0.855 0
Feb 16 2021 0.90 0.06 7.14% 0.87 0.949 0.855 1,869,255
Feb 15 2021 0.84 0.00 +0.00% 0.84 0.87 0.7718 0
Feb 12 2021 0.84 0.0098 1.18% 0.84 0.87 0.7718 1,921,899
Feb 11 2021 0.8302 0.00 +0.00% 1.00 1.09 0.78 0
Feb 11 2021 0.8302 -0.1199 -12.62% 1.00 1.09 0.78 4,156,072
Feb 10 2021 0.9501 0.1611 20.42% 0.8285 0.9688 0.7501 6,064,987
Feb 09 2021 0.789 0.00 +0.00% 0.838 0.86 0.7612 0
Feb 09 2021 0.789 -0.03 -3.66% 0.838 0.86 0.7612 2,834,278
Feb 08 2021 0.819 0.00 +0.00% 0.799 0.82 0.77 0
Feb 08 2021 0.819 0.0391 5.01% 0.799 0.82 0.77 1,848,442
Feb 05 2021 0.7799 -0.0601 -7.15% 0.835 0.8599 0.7513 1,860,103
Feb 04 2021 0.84 0.06 7.69% 0.8497 0.8699 0.75 1,448,533
Feb 03 2021 0.78 0.0974 14.27% 0.7279 0.80 0.6999 4,068,757
Feb 02 2021 0.6826 0.00 +0.00% 0.6222 0.70 0.6001 0
Feb 02 2021 0.6826 0.0326 5.02% 0.6222 0.70 0.6001 1,977,646
Feb 01 2021 0.65 0.00 +0.00% 0.6659 0.667 0.6001 0
Feb 01 2021 0.65 -0.01045 -1.58% 0.6659 0.667 0.6001 1,558,337
Jan 29 2021 0.66045 -0.03521 -5.06% 0.695 0.72 0.635 1,747,637
Jan 28 2021 0.695655 0.00 +0.00% 0.6489 0.715 0.5501 0
Jan 28 2021 0.695655 0.03576 5.42% 0.6489 0.715 0.5501 2,030,753
Jan 27 2021 0.6599 -0.0901 -12.01% 0.72 0.75 0.6102 2,658,558
Jan 26 2021 0.75 -0.10 -11.76% 0.85 0.85 0.65 4,957,638
Jan 25 2021 0.85 -0.045 -5.03% 0.94 0.94 0.80 2,959,982
Jan 22 2021 0.895 0.00 +0.00% 0.889 0.939 0.88 0
Jan 22 2021 0.895 0.005 0.56% 0.889 0.939 0.88 3,436,844
Jan 21 2021 0.89 0.00 +0.00% 0.91 0.94 0.82 0
Jan 21 2021 0.89 -0.002 -0.22% 0.91 0.94 0.82 2,184,128
Jan 20 2021 0.892 0.101 12.77% 0.81 0.899 0.80 4,065,992
Jan 19 2021 0.791 -0.009 -1.13% 0.8001 0.89 0.7797 2,029,373
Jan 18 2021 0.80 0.00 +0.00% 0.8999 0.90 0.79 0
Jan 15 2021 0.80 0.00 +0.00% 0.8999 0.90 0.79 0
Jan 15 2021 0.80 -0.00147 -0.18% 0.8999 0.90 0.79 3,298,164
Jan 14 2021 0.801465 0.07297 10.02% 0.75 0.8399 0.73 3,667,657
Jan 13 2021 0.7285 0.04695 6.89% 0.739 0.739 0.65 2,741,327
Jan 12 2021 0.68155 0.04765 7.52% 0.6647 0.74 0.628 5,414,885
Jan 11 2021 0.6339 0.0539 9.29% 0.65 0.6936 0.59 6,162,446
Jan 08 2021 0.58 -0.04 -6.45% 0.63 0.64 0.55 3,250,864
Jan 07 2021 0.62 0.00 +0.00% 0.62 0.649 0.58 0
Jan 07 2021 0.62 0.0401 6.91% 0.62 0.649 0.58 4,848,216
Jan 06 2021 0.5799 -0.0201 -3.35% 0.6901 0.7198 0.5521 11,885,702
Jan 05 2021 0.60 0.095 18.81% 0.51 0.615 0.48 10,736,588
Jan 04 2021 0.505 0.035 7.45% 0.47 0.54 0.47 6,408,198
Jan 01 2021 0.47 0.00 +0.00% 0.424 0.47 0.395 0
Dec 31 2020 0.47 0.04 9.3% 0.424 0.47 0.395 2,221,120
Dec 30 2020 0.43 0.001 0.23% 0.417 0.445 0.405 1,420,695
Dec 29 2020 0.429 -0.028 -6.13% 0.47 0.47 0.412 2,012,771
Dec 28 2020 0.457 0.00 +0.00% 0.3798 0.465 0.3556 0
Dec 28 2020 0.457 0.087 23.51% 0.3798 0.465 0.3556 4,280,538
Dec 25 2020 0.37 0.00 +0.00% 0.38 0.385 0.35 0
Dec 24 2020 0.37 0.00 +0.00% 0.38 0.385 0.35 0
Dec 24 2020 0.37 0.00 0.0% 0.38 0.385 0.35 597,644
Dec 23 2020 0.37 0.0109 3.04% 0.358 0.38 0.3455 1,465,054
Dec 22 2020 0.3591 -0.0209 -5.5% 0.42 0.42 0.355 1,229,233
Dec 21 2020 0.38 -0.015 -3.8% 0.40 0.40 0.3636 1,623,742
Dec 18 2020 0.395 -0.03 -7.06% 0.425 0.43 0.38 1,155,453
Dec 17 2020 0.425 0.00 +0.00% 0.44 0.4802 0.405 0
Dec 17 2020 0.425 -0.00243 -0.57% 0.44 0.4802 0.405 2,754,853
Dec 16 2020 0.427425 0.06743 18.73% 0.387 0.435 0.332 2,345,264
Dec 15 2020 0.36 0.00 +0.00% 0.32 0.40 0.29 0
Dec 15 2020 0.36 0.03685 11.4% 0.32 0.40 0.29 1,847,407
Dec 14 2020 0.32315 0.01815 5.95% 0.31 0.35 0.31 1,210,029
Dec 11 2020 0.305 -0.025 -7.58% 0.322 0.3401 0.301 1,861,857
Dec 10 2020 0.33 -0.0499 -13.14% 0.38 0.38 0.3145 3,150,817
Dec 09 2020 0.3799 0.00 +0.00% 0.40 0.4155 0.37 0
Dec 09 2020 0.3799 -0.03525 -8.49% 0.40 0.4155 0.37 1,387,597
Dec 08 2020 0.41515 -0.03885 -8.56% 0.4465 0.4549 0.39 1,543,740
Dec 07 2020 0.454 -0.0015 -0.33% 0.489 0.49 0.435 1,066,771
Dec 04 2020 0.4555 0.00 +0.00% 0.4469 0.46 0.401 0
Dec 04 2020 0.4555 0.0325 7.68% 0.4469 0.46 0.401 2,192,444
Dec 03 2020 0.423 0.00 +0.00% 0.38 0.47 0.3625 0
Dec 03 2020 0.423 0.0505 13.56% 0.38 0.47 0.3625 2,487,635
Dec 02 2020 0.3725 -0.0824 -18.11% 0.45 0.4525 0.3512 4,242,624
Dec 01 2020 0.4549 -0.0676 -12.94% 0.50 0.51 0.392 5,202,312
Nov 30 2020 0.5225 0.00 +0.00% 0.39 0.57 0.385 0
Nov 30 2020 0.5225 0.1435 37.86% 0.39 0.57 0.385 12,260,781


Your Recent History
USOTC
MRMD
MariMed (Q..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.