Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP:MRMD)

0.1010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 0.1010 0.1072 0.0975 0.1010 334,810 -0.00(-0.98%)
May 05, 2025 0.1030 0.1085 0.0960 0.1020 158,668 -0.01(-5.99%)
May 02, 2025 0.1065 0.1100 0.1037 0.1085 89,926 +0.00(+3.33%)
May 01, 2025 0.1090 0.1100 0.1050 0.1050 520,382 -0.00(-1.41%)
Apr 30, 2025 0.1050 0.1300 0.1020 0.1065 745,118 +0.00(+0.47%)
Apr 29, 2025 0.1009 0.1139 0.1000 0.1060 56,029 +0.01(+6.00%)
Apr 28, 2025 0.1169 0.1200 0.0921 0.1000 270,962 -0.01(-7.41%)
Apr 25, 2025 0.1015 0.1215 0.1012 0.1080 481,784 +0.00(+4.55%)
Apr 24, 2025 0.0920 0.1060 0.0920 0.1033 832,446 +0.01(+9.20%)
Apr 23, 2025 0.0925 0.1040 0.0910 0.0946 344,687 +0.00(+1.72%)
Apr 22, 2025 0.0890 0.0930 0.0890 0.0930 150,960 -0.00(-2.11%)
Apr 21, 2025 0.1000 0.1000 0.0855 0.0950 338,721 -0.00(-4.81%)
Apr 17, 2025 0.0840 0.0998 0.0810 0.0998 286,447 +0.02(+20.10%)
Apr 16, 2025 0.0840 0.0850 0.0805 0.0831 91,684 -0.00(-1.07%)
Apr 15, 2025 0.0860 0.0900 0.0800 0.0840 303,817 -0.00(-1.18%)
Apr 14, 2025 0.0800 0.0910 0.0800 0.0850 333,242 +0.01(+8.83%)
Apr 11, 2025 0.0815 0.0900 0.0751 0.0781 616,353 -0.00(-1.14%)
Apr 10, 2025 0.0840 0.0850 0.0770 0.0790 647,286 -0.00(-4.82%)
Apr 09, 2025 0.0830 0.0850 0.0805 0.0830 114,888 -0.00(-2.24%)
Apr 08, 2025 0.0850 0.0919 0.0800 0.0849 476,723 +0.00(+2.54%)
Apr 07, 2025 0.0850 0.0854 0.0710 0.0828 625,373 -0.00(-2.47%)
Apr 04, 2025 0.1000 0.1000 0.0729 0.0849 1,581,008 -0.02(-15.10%)
Apr 03, 2025 0.0980 0.1038 0.0930 0.1000 256,831 +0.01(+6.38%)
Apr 02, 2025 0.1038 0.1039 0.0933 0.0940 181,546 -0.01(-6.00%)
Apr 01, 2025 0.0939 0.1091 0.0900 0.1000 486,680 +0.01(+6.38%)
Mar 31, 2025 0.0865 0.0950 0.0856 0.0940 620,317 -0.00(-2.89%)
Mar 28, 2025 0.0946 0.0989 0.0902 0.0968 184,179 -0.00(-2.12%)
Mar 27, 2025 0.1041 0.1134 0.0852 0.0989 529,978 -0.00(-3.04%)
Mar 26, 2025 0.1042 0.1074 0.1000 0.1020 305,474 -0.00(-0.29%)
Mar 25, 2025 0.1040 0.1069 0.0940 0.1023 529,629 -0.00(-0.97%)
Mar 24, 2025 0.0997 0.1105 0.0910 0.1033 342,747 +0.01(+5.95%)
Mar 21, 2025 0.1000 0.1130 0.0950 0.0975 831,249 -0.01(-6.43%)
Mar 20, 2025 0.1000 0.1100 0.1000 0.1042 156,079 +0.00(+0.19%)
Mar 19, 2025 0.1029 0.1040 0.1000 0.1040 100,690 +0.00(+2.97%)
Mar 18, 2025 0.1020 0.1077 0.1010 0.1010 551,621 -0.00(-2.88%)
Mar 17, 2025 0.1011 0.1065 0.1011 0.1040 59,529 +0.00(+0.97%)
Mar 14, 2025 0.1030 0.1047 0.1010 0.1030 240,662 +0.00(+0.19%)
Mar 13, 2025 0.1020 0.1070 0.1020 0.1028 66,497 -0.00(-3.56%)
Mar 12, 2025 0.1011 0.1080 0.1010 0.1066 86,848 +0.00(+4.00%)
Mar 11, 2025 0.1037 0.1090 0.1010 0.1025 109,499 -0.00(-2.57%)
Mar 10, 2025 0.1080 0.1100 0.1021 0.1052 383,701 -0.00(-3.75%)
Mar 07, 2025 0.1140 0.1180 0.1075 0.1093 270,985 -0.00(-0.46%)
Mar 06, 2025 0.1239 0.1239 0.0988 0.1098 516,336 -0.01(-4.52%)
Mar 05, 2025 0.1150 0.1200 0.1080 0.1150 937,712 +0.00(+1.86%)
Mar 04, 2025 0.1150 0.1200 0.1080 0.1129 593,457 +0.00(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.