Marizyme, Inc. Historical Data - MRZM

MRZM Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.65 0.00 0.0% 0.65 0.65 0.65 1,000
Nov 14 2019 0.65 -0.17 -20.73% 0.65 0.65 0.65 1,000
Nov 13 2019 0.82 0.00 +0.00% 0.82 0.82 0.82 0
Nov 13 2019 0.82 0.42 105.0% 0.82 0.82 0.82 1,000
Nov 12 2019 0.40 0.00 +0.00% 0.40 0.40 0.40 0
Nov 12 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 11 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 08 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 07 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 06 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 05 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 04 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 01 2019 0.40 0.00 0.0% 0.40 0.40 0.40 0
Oct 31 2019 0.40 -0.25 -38.46% 0.65 0.65 0.40 4,700
Oct 30 2019 0.65 0.00 0.0% 0.65 0.65 0.65 0
Oct 29 2019 0.65 0.00 0.0% 0.65 0.65 0.65 0
Oct 28 2019 0.65 -0.37 -36.27% 0.65 0.65 0.65 620
Oct 25 2019 1.02 0.00 0.0% 1.02 1.02 1.02 0
Oct 24 2019 1.02 0.01 0.99% 1.02 1.02 1.02 300
Oct 23 2019 1.01 -0.14 -12.17% 1.05 1.10 1.01 500
Oct 22 2019 1.15 0.00 +0.00% 1.15 1.15 1.15 0
Oct 22 2019 1.15 0.00 0.0% 1.15 1.15 1.15 0
Oct 21 2019 1.15 0.00 0.0% 1.15 1.15 1.15 0
Oct 18 2019 1.15 0.00 0.0% 1.15 1.15 1.15 0
Oct 17 2019 1.15 0.00 0.0% 1.15 1.15 1.15 0
Oct 16 2019 1.15 0.00 0.0% 1.15 1.15 1.15 0
Oct 15 2019 1.15 -0.10 -8.0% 1.25 1.25 1.15 300
Oct 14 2019 1.25 0.00 0.0% 1.25 1.25 1.25 0
Oct 11 2019 1.25 0.00 0.0% 1.25 1.25 1.25 0
Oct 10 2019 1.25 0.00 0.0% 1.25 1.25 1.25 0
Oct 09 2019 1.25 -0.31 -19.87% 1.25 1.25 1.25 113
Oct 08 2019 1.56 0.00 +0.00% 1.56 1.56 1.56 0
Oct 08 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Oct 07 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Oct 04 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Oct 03 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Oct 02 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Oct 01 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Sep 30 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Sep 27 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Sep 26 2019 1.56 0.00 0.0% 1.56 1.56 1.56 0
Sep 25 2019 1.56 -0.40 -20.41% 1.56 1.56 1.56 345
Sep 24 2019 1.96 0.00 +0.00% 1.96 1.96 1.96 0
Sep 24 2019 1.96 0.00 0.0% 1.96 1.96 1.96 0
Sep 23 2019 1.96 0.00 0.0% 1.96 1.96 1.96 0
Sep 20 2019 1.96 0.40 25.64% 1.96 1.96 1.96 200
Sep 19 2019 1.56 -0.40 -20.41% 1.93 1.93 1.56 353
Sep 18 2019 1.96 0.20 11.36% 1.00 1.96 1.00 761
Sep 17 2019 1.76 -0.20 -10.2% 1.76 1.76 1.76 153
Sep 16 2019 1.96 0.00 +0.00% 1.96 1.96 1.96 0
Sep 16 2019 1.96 0.71 56.8% 1.96 1.96 1.96 100
Sep 13 2019 1.25 0.00 0.0% 1.25 1.25 1.25 0
Sep 12 2019 1.25 0.00 0.0% 1.25 1.25 1.25 0
Sep 11 2019 1.25 -0.25 -16.67% 1.25 1.25 1.25 344
Sep 10 2019 1.50 0.50 50.0% 1.50 1.50 1.50 300
Sep 09 2019 1.00 0.00 +0.00% 1.00 1.25 1.00 0
Sep 09 2019 1.00 0.00 0.0% 1.00 1.25 1.00 1,783
Sep 06 2019 1.00 0.6894 221.96% 1.00 1.00 1.00 100
Sep 05 2019 0.3106 0.00 +0.00% 0.3106 0.3106 0.3106 0
Sep 05 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Sep 04 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Sep 03 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Sep 02 2019 0.3106 0.00 +0.00% 0.3106 0.3106 0.3106 0
Aug 30 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 29 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 28 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 27 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 26 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 23 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 22 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 21 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0
Aug 20 2019 0.3106 0.00 0.0% 0.3106 0.3106 0.3106 0


Your Recent History
USOTC
MRZM
Marizyme, ..
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.