Marizyme Inc (QB) (MRZM)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0071 | -14.2 | 0.05 | 0.05 | 0.0429 | 2500 | 0.0459601 | CS |
| 12 | -0.0171 | -28.5 | 0.06 | 0.06 | 0.0288 | 15258 | 0.037238 | CS |
| 26 | -0.0671 | -61 | 0.11 | 0.1339 | 0.0288 | 9541 | 0.05440671 | CS |
| 52 | -0.1371 | -76.1666666667 | 0.18 | 0.405 | 0.0288 | 13966 | 0.16735155 | CS |
| 156 | -1.4571 | -97.14 | 1.5 | 3.25 | 0.0288 | 8806 | 0.53719072 | CS |
| 260 | -1.8871 | -97.7772020725 | 1.93 | 4.48 | 0.0288 | 5761 | 0.71852288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781340 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726694940 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726608540 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726522140 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726262940 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726176540 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726090140 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1726003740 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1725917340 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1725658140 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1725571740 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1725485340 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1725398940 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1725053340 | 0.0429 | -0.0071 | -14.20 | 0.0429 | 0.0429 | 0.0429 | 2845 |
| 1724966400 | 0.05 | 0.018 | 56.25 | 0.05 | 0.05 | 0.05 | 2155 |
| 1724880000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724793600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724707200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724448000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724361600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724275200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724188800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724102400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723843200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723756800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723670400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723584000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723497600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723238400 | 0.032 | -0.001 | -3.03 | 0.032 | 0.032 | 0.032 | 700 |
| 1723152600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723066200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1722979800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1722893220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1722634020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1722547620 | 0.033 | -0.0169 | -33.87 | 0.036 | 0.039 | 0.032 | 13327 |
| 1722461220 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1722374820 | 0.0499 | 0.0185 | 58.92 | 0.05 | 0.05 | 0.0499 | 9326 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
