Marizyme Inc (QB) (MRZM)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0186 | -37.2 | 0.05 | 0.05 | 0.0288 | 53610 | 0.03132182 | CS |
| 4 | -0.0286 | -47.6666666667 | 0.06 | 0.06 | 0.0288 | 24285 | 0.03664064 | CS |
| 12 | -0.0421 | -57.2789115646 | 0.0735 | 0.095 | 0.0288 | 13035 | 0.04461668 | CS |
| 26 | -0.0687 | -68.6313686314 | 0.1001 | 0.1339 | 0.0288 | 10758 | 0.06617137 | CS |
| 52 | -0.1186 | -79.0666666667 | 0.15 | 0.405 | 0.0288 | 15887 | 0.17122869 | CS |
| 156 | -1.1186 | -97.2695652174 | 1.15 | 3.25 | 0.0288 | 8675 | 0.54392294 | CS |
| 260 | -0.2792 | -89.8905344495 | 0.3106 | 4.48 | 0.0288 | 5752 | 0.72407923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288300 | 0.0314 | 0 | 0.00 | 0.0314 | 0.0314 | 0.0314 | 0 |
| 1722029100 | 0.0314 | 0.0001 | 0.32 | 0.0314 | 0.0314 | 0.0288 | 23400 |
| 1721942400 | 0.0313 | -0.0187 | -37.40 | 0.05 | 0.05 | 0.0313 | 83819 |
| 1721856120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721769720 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721683320 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721424120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721337720 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721251320 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721164920 | 0.05 | 0.01245 | 33.16 | 0.05 | 0.05 | 0.05 | 11499 |
| 1721078940 | 0.03755 | -0.01245 | -24.90 | 0.05 | 0.05 | 0.03755 | 4000 |
| 1720819200 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 3000 |
| 1720733280 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720646880 | 0.035 | -0.0105 | -23.08 | 0.035 | 0.035 | 0.035 | 1842 |
| 1720560000 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1720473600 | 0.0455 | -0.0086 | -15.90 | 0.06 | 0.06 | 0.04 | 42437 |
| 1720214640 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1720041840 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719955440 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719869040 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719609840 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719523440 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719437040 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719350640 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719264240 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1719005040 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1718918640 | 0.0541 | -0.0389 | -41.83 | 0.0692 | 0.095 | 0.0541 | 25881 |
| 1718746140 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1718659740 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1718400540 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1718314140 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 5000 |
| 1718227800 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1718141400 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1718055000 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1717795800 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1717709400 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1717622940 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1717536540 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1717450140 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 212 |
| 1717190940 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 420 |
| 1717104540 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1717018140 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1716931740 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1716586140 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1716499740 | 0.093 | 0.0397 | 74.48 | 0.093 | 0.093 | 0.093 | 1000 |
| 1716413340 | 0.0533 | 0 | 0.00 | 0.0533 | 0.0533 | 0.0533 | 0 |
| 1716326940 | 0.0533 | -0.0367 | -40.78 | 0.0533 | 0.0533 | 0.0533 | 400 |
| 1716240540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715981340 | 0.09 | 0.01 | 12.50 | 0.09 | 0.093 | 0.09 | 16669 |
| 1715894940 | 0.08 | 0.025 | 45.45 | 0.08 | 0.08 | 0.08 | 439 |
| 1715808540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715722140 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715635740 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715376540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715290140 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715203740 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715117340 | 0.055 | 0.002 | 3.77 | 0.055 | 0.055 | 0.055 | 425 |
| 1715030940 | 0.053 | -0.019 | -26.39 | 0.0735 | 0.0735 | 0.053 | 1154 |
| 1714771740 | 0.072 | -0.023 | -24.21 | 0.0735 | 0.0735 | 0.072 | 11000 |
| 1714685400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714599000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714512600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
