MRZM

Marizyme (QB) Historical Data

MRZM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 2.49 0.64 34.59% 2.49 2.49 2.49 800
Jul 31 2020 1.85 0.00 +0.00% 1.85 1.85 1.85 0
Jul 31 2020 1.85 0.00 0.0% 1.85 1.85 1.85 103
Jul 30 2020 1.85 0.00 +0.00% 1.85 1.85 1.85 0
Jul 30 2020 1.85 0.00 0.0% 1.85 1.85 1.85 0
Jul 29 2020 1.85 0.00 0.0% 1.85 1.85 1.85 0
Jul 28 2020 1.85 0.00 0.0% 1.85 1.85 1.85 0
Jul 27 2020 1.85 0.00 0.0% 1.85 1.85 1.85 0
Jul 24 2020 1.85 0.00 0.0% 1.85 1.85 1.85 100
Jul 23 2020 1.85 0.10 5.71% 1.85 1.85 1.85 100
Jul 22 2020 1.75 0.00 +0.00% 1.75 1.75 1.75 0
Jul 22 2020 1.75 0.00 0.0% 1.75 1.75 1.75 100
Jul 21 2020 1.75 0.00 0.0% 1.75 1.75 1.75 0
Jul 20 2020 1.75 0.00 0.0% 1.75 1.75 1.75 0
Jul 17 2020 1.75 0.00 0.0% 1.75 1.75 1.75 0
Jul 16 2020 1.75 0.00 0.0% 1.75 1.75 1.75 0
Jul 15 2020 1.75 -0.25 -12.5% 1.75 1.75 1.75 700
Jul 14 2020 2.00 0.00 0.0% 2.00 2.00 2.00 0
Jul 13 2020 2.00 0.00 0.0% 2.00 2.00 2.00 0
Jul 10 2020 2.00 -0.49 -19.68% 2.00 2.00 2.00 100
Jul 09 2020 2.49 0.00 0.0% 2.49 2.49 2.49 0
Jul 08 2020 2.49 0.00 +0.00% 2.49 2.49 2.49 0
Jul 08 2020 2.49 0.00 0.0% 2.49 2.49 2.49 0
Jul 07 2020 2.49 0.00 0.0% 2.49 2.49 2.49 0
Jul 06 2020 2.49 0.00 0.0% 2.49 2.49 2.49 0
Jul 03 2020 2.49 0.00 +0.00% 2.49 2.49 2.49 0
Jul 02 2020 2.49 0.49 24.5% 2.49 2.49 2.49 202
Jul 01 2020 2.00 0.00 0.0% 2.00 2.00 2.00 0
Jun 30 2020 2.00 0.00 0.01% 2.00 2.00 2.00 100
Jun 29 2020 1.9999 0.00 -0.01% 1.85 2.00 1.85 802
Jun 26 2020 2.00 0.50 33.33% 1.50 2.00 1.50 600
Jun 25 2020 1.50 -1.00 -40.0% 2.50 2.50 1.50 2,830
Jun 24 2020 2.50 0.00 +0.00% 2.30 2.50 2.30 0
Jun 24 2020 2.50 0.00 0.0% 2.30 2.50 2.30 300
Jun 23 2020 2.50 0.00 +0.00% 2.49 2.50 2.49 0
Jun 23 2020 2.50 0.06 2.46% 2.49 2.50 2.49 4,902
Jun 22 2020 2.44 0.39 19.02% 2.05 2.44 1.90 2,720
Jun 19 2020 2.05 -0.14 -6.39% 2.05 2.05 2.05 268
Jun 18 2020 2.19 0.29 15.26% 2.00 2.20 2.00 4,390
Jun 17 2020 1.90 0.00 +0.00% 1.65 1.90 1.65 0
Jun 17 2020 1.90 0.40 26.67% 1.65 1.90 1.65 500
Jun 16 2020 1.50 0.00 +0.00% 1.50 1.50 1.50 0
Jun 16 2020 1.50 0.34 29.31% 1.50 1.50 1.50 707
Jun 15 2020 1.16 -0.62 -34.83% 1.50 1.50 1.15 1,465
Jun 12 2020 1.78 0.00 0.0% 1.78 1.78 1.78 0
Jun 11 2020 1.78 0.00 0.0% 1.78 1.78 1.78 0
Jun 10 2020 1.78 0.00 0.0% 1.78 1.78 1.78 0
Jun 09 2020 1.78 0.38 27.14% 1.65 1.78 1.65 200
Jun 08 2020 1.40 0.00 +0.00% 1.40 1.40 1.40 0
Jun 08 2020 1.40 -0.25 -15.15% 1.40 1.40 1.40 657
Jun 05 2020 1.65 0.00 +0.00% 1.60 1.65 1.60 0
Jun 05 2020 1.65 0.15 10.0% 1.60 1.65 1.60 593
Jun 04 2020 1.50 0.50 50.0% 1.00 1.50 1.00 2,339
Jun 03 2020 1.00 0.00 +0.00% 1.10 1.10 1.00 0
Jun 03 2020 1.00 -0.45 -31.03% 1.10 1.10 1.00 2,350
Jun 02 2020 1.45 0.45 45.0% 1.10 1.45 1.03 1,347
Jun 01 2020 1.00 -0.21 -17.36% 0.935 1.05 0.935 4,400
May 29 2020 1.21 0.00 +0.00% 1.155 1.21 1.155 0
May 29 2020 1.21 -0.14 -10.37% 1.155 1.21 1.155 2,928
May 28 2020 1.35 -0.15 -10.0% 1.26 1.35 1.26 1,521
May 27 2020 1.50 0.40 35.75% 1.50 1.50 1.50 616
May 26 2020 1.105 0.00 0.0% 1.105 1.105 1.105 0
May 25 2020 1.105 0.00 +0.00% 1.20 1.25 1.105 0
May 22 2020 1.105 -0.40 -26.33% 1.20 1.25 1.105 4,480
May 21 2020 1.50 0.45 42.86% 1.20 1.50 1.20 875
May 20 2020 1.05 0.00 +0.00% 1.765 2.07 0.56 0
May 20 2020 1.05 -0.24 -18.6% 1.765 2.07 0.56 43,309
May 19 2020 1.29 0.00 0.0% 1.29 1.29 1.29 0
May 18 2020 1.29 0.00 0.0% 1.29 1.29 1.29 0
May 15 2020 1.29 0.00 0.0% 1.29 1.29 1.29 0
May 14 2020 1.29 -0.37 -22.29% 1.50 1.50 1.29 1,032
May 13 2020 1.66 0.00 +0.00% 1.66 1.66 1.66 0
May 13 2020 1.66 -0.82 -33.06% 1.66 1.66 1.66 100
May 12 2020 2.48 0.00 +0.00% 2.48 2.48 2.48 0
May 12 2020 2.48 0.00 0.0% 2.48 2.48 2.48 0
May 11 2020 2.48 0.00 0.0% 2.48 2.48 2.48 0
May 08 2020 2.48 0.48 24.0% 2.48 2.48 2.48 257
May 07 2020 2.00 0.00 +0.00% 2.00 2.00 2.00 0
May 07 2020 2.00 0.31 18.34% 2.00 2.00 2.00 100
May 06 2020 1.69 -0.33 -16.34% 1.89 1.89 1.69 600


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.