Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP: MRMD )

0.2220 -0.0020 (-0.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 0.2380 0.2380 0.2108 0.2220 411,860 -0.00(-0.89%)
Aug 22, 2024 0.2116 0.2240 0.2020 0.2240 440,901 +0.02(+8.11%)
Aug 21, 2024 0.1950 0.2139 0.1950 0.2072 309,233 +0.01(+4.75%)
Aug 20, 2024 0.2283 0.2350 0.1900 0.1978 523,790 -0.03(-12.32%)
Aug 19, 2024 0.2499 0.2499 0.2256 0.2256 260,004 -0.02(-6.58%)
Aug 16, 2024 0.2576 0.2624 0.2350 0.2415 1,209,243 -0.02(-8.70%)
Aug 15, 2024 0.2849 0.2900 0.2510 0.2645 1,653,619 -0.01(-5.13%)
Aug 14, 2024 0.2449 0.2849 0.2302 0.2788 2,124,135 +0.02(+8.44%)
Aug 13, 2024 0.2350 0.2600 0.2000 0.2571 1,848,658 +0.02(+9.40%)
Aug 12, 2024 0.1877 0.2400 0.1789 0.2350 1,390,151 +0.06(+31.36%)
Aug 09, 2024 0.1750 0.1877 0.1640 0.1789 220,343 +0.00(+2.23%)
Aug 08, 2024 0.1770 0.1770 0.1550 0.1750 496,119 +0.01(+3.43%)
Aug 07, 2024 0.1550 0.1700 0.1450 0.1692 51,208 +0.01(+5.42%)
Aug 06, 2024 0.1400 0.1758 0.1400 0.1605 224,268 +0.01(+7.50%)
Aug 05, 2024 0.1545 0.1622 0.1379 0.1493 900,569 -0.00(-1.84%)
Aug 02, 2024 0.1633 0.1690 0.1521 0.1521 601,551 -0.02(-10.53%)
Aug 01, 2024 0.1790 0.1790 0.1626 0.1700 163,124 -0.01(-4.92%)
Jul 31, 2024 0.1650 0.1788 0.1610 0.1788 313,061 +0.02(+9.36%)
Jul 30, 2024 0.1682 0.1700 0.1571 0.1635 243,794 +0.00(+2.25%)
Jul 29, 2024 0.1602 0.1650 0.1560 0.1599 158,146 -0.00(-0.06%)
Jul 26, 2024 0.1690 0.1700 0.1560 0.1600 448,420 -0.01(-5.77%)
Jul 25, 2024 0.1699 0.1699 0.1595 0.1698 656,244 -0.00(-0.06%)
Jul 24, 2024 0.1675 0.1699 0.1610 0.1699 154,733 +0.00(+0.00%)
Jul 23, 2024 0.1699 0.1700 0.1610 0.1699 211,778 +0.00(+0.00%)
Jul 22, 2024 0.1700 0.1780 0.1550 0.1699 366,148 -0.00(-0.06%)
Jul 19, 2024 0.1700 0.1700 0.1620 0.1700 144,861 +0.00(+0.00%)
Jul 18, 2024 0.1650 0.1700 0.1635 0.1700 263,141 +0.01(+3.03%)
Jul 17, 2024 0.1740 0.1740 0.1600 0.1650 353,644 -0.01(-2.94%)
Jul 16, 2024 0.1630 0.1700 0.1600 0.1700 449,477 +0.01(+4.29%)
Jul 15, 2024 0.1752 0.1752 0.1591 0.1630 468,512 -0.01(-4.12%)
Jul 12, 2024 0.1669 0.1700 0.1616 0.1700 316,450 +0.01(+4.94%)
Jul 11, 2024 0.1750 0.1800 0.1550 0.1620 1,407,905 -0.01(-7.43%)
Jul 10, 2024 0.1711 0.1770 0.1690 0.1750 371,136 +0.00(+0.00%)
Jul 09, 2024 0.1710 0.1800 0.1710 0.1750 267,065 +0.00(+1.16%)
Jul 08, 2024 0.1730 0.1900 0.1730 0.1730 447,705 -0.01(-7.49%)
Jul 05, 2024 0.1800 0.1900 0.1725 0.1870 345,381 +0.00(+0.05%)
Jul 03, 2024 0.1725 0.1950 0.1700 0.1869 245,231 +0.02(+9.94%)
Jul 02, 2024 0.1800 0.1900 0.1664 0.1700 349,729 -0.01(-5.03%)
Jul 01, 2024 0.1835 0.1870 0.1652 0.1790 886,967 -0.00(-1.10%)
Jun 28, 2024 0.1950 0.2080 0.1810 0.1810 269,698 -0.01(-4.74%)
Jun 27, 2024 0.1840 0.2050 0.1840 0.1900 818,099 +0.00(+2.65%)
Jun 26, 2024 0.1900 0.1900 0.1825 0.1851 167,678 -0.00(-2.58%)
Jun 25, 2024 0.1900 0.2000 0.1850 0.1900 158,169 -0.00(-1.55%)
Jun 24, 2024 0.1840 0.2090 0.1840 0.1930 112,195 +0.00(+1.58%)
Jun 21, 2024 0.1900 0.1900 0.1830 0.1900 293,519 +0.00(+0.00%)
Jun 20, 2024 0.1992 0.1992 0.1900 0.1900 242,830 -0.01(-2.56%)
Jun 18, 2024 0.1900 0.2000 0.1855 0.1950 163,094 +0.01(+2.63%)
Jun 17, 2024 0.1975 0.2050 0.1850 0.1900 258,098 -0.00(-1.50%)
Jun 14, 2024 0.2000 0.2100 0.1865 0.1929 296,669 -0.01(-4.88%)
Jun 13, 2024 0.2027 0.2090 0.1940 0.2028 102,906 +0.00(+1.40%)
Jun 12, 2024 0.1900 0.2180 0.1850 0.2000 499,257 +0.00(+0.25%)
Jun 11, 2024 0.2090 0.2090 0.1811 0.1995 501,758 -0.00(-1.48%)
Jun 10, 2024 0.2090 0.2100 0.2003 0.2025 612,252 -0.01(-3.57%)
Jun 07, 2024 0.2090 0.2149 0.2090 0.2100 114,660 +0.00(+0.00%)
Jun 06, 2024 0.2160 0.2170 0.2081 0.2100 228,356 +0.00(+0.00%)
Jun 05, 2024 0.2140 0.2190 0.2100 0.2100 320,410 -0.01(-3.67%)
Jun 04, 2024 0.2100 0.2200 0.2100 0.2180 325,789 +0.01(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.