Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Marimed Inc (OP: MRMD )

0.2551 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Mar 31, 2022 0.7200 0.7399 0.6975 0.7300 675,532 +0.01(+0.76%)
Mar 30, 2022 0.7135 0.7450 0.6960 0.7245 491,743 +0.01(+1.05%)
Mar 29, 2022 0.7255 0.7353 0.7105 0.7170 253,407 +0.01(+0.99%)
Mar 28, 2022 0.7645 0.7690 0.6925 0.7100 717,036 -0.04(-4.83%)
Mar 25, 2022 0.7733 0.7755 0.7225 0.7460 952,648 -0.01(-1.19%)
Mar 24, 2022 0.6900 0.7690 0.6750 0.7550 982,641 +0.07(+10.22%)
Mar 23, 2022 0.7199 0.7199 0.4000 0.6850 557,678 -0.02(-2.17%)
Mar 22, 2022 0.7200 0.7290 0.6920 0.7002 434,917 -0.01(-1.38%)
Mar 21, 2022 0.7200 0.7300 0.6950 0.7100 354,679 +0.01(+1.43%)
Mar 18, 2022 0.6900 0.7300 0.6900 0.7000 734,017 +0.00(+0.34%)
Mar 17, 2022 0.7100 0.7300 0.6700 0.6976 1,858,476 -0.02(-3.37%)
Mar 16, 2022 0.7200 0.7300 0.7200 0.7219 863,628 -0.01(-0.77%)
Mar 15, 2022 0.7220 0.7315 0.6982 0.7275 1,227,142 +0.01(+1.04%)
Mar 14, 2022 0.7200 0.7300 0.7096 0.7200 542,046 -0.01(-1.37%)
Mar 11, 2022 0.7450 0.7455 0.7111 0.7300 530,060 -0.01(-1.48%)
Mar 10, 2022 0.7173 0.7450 0.7030 0.7410 576,610 +0.01(+1.53%)
Mar 09, 2022 0.7150 0.7500 0.7150 0.7298 278,059 +0.01(+1.36%)
Mar 08, 2022 0.7500 0.7699 0.7000 0.7200 789,362 -0.02(-2.70%)
Mar 07, 2022 0.7501 0.7700 0.7100 0.7400 686,564 -0.02(-2.61%)
Mar 04, 2022 0.7400 0.7598 0.7200 0.7598 432,085 +0.02(+2.68%)
Mar 03, 2022 0.7600 0.7850 0.7200 0.7400 421,460 -0.01(-1.71%)
Mar 02, 2022 0.7440 0.7599 0.7300 0.7529 681,966 +0.01(+0.84%)
Mar 01, 2022 0.7837 0.7837 0.7350 0.7466 322,919 -0.03(-4.28%)
Feb 28, 2022 0.7600 0.7800 0.7300 0.7800 442,772 +0.03(+4.00%)
Feb 25, 2022 0.7900 0.7730 0.7402 0.7500 344,430 +0.01(+1.21%)
Feb 24, 2022 0.7400 0.7548 0.6910 0.7410 1,012,536 -0.03(-4.26%)
Feb 23, 2022 0.7800 0.7850 0.7500 0.7740 479,251 -0.01(-1.50%)
Feb 22, 2022 0.7750 0.7950 0.7600 0.7858 444,819 -0.01(-1.29%)
Feb 18, 2022 0.7961 0 -0.00(-0.49%)
Feb 17, 2022 0.8100 0.8298 0.7800 0.8000 476,435 -0.01(-1.23%)
Feb 16, 2022 0.8100 0.8300 0.7852 0.8100 325,470 -0.00(-0.31%)
Feb 15, 2022 0.8235 0.8303 0.7600 0.8125 640,630 -0.00(-0.53%)
Feb 14, 2022 0.8200 0.8600 0.8000 0.8168 500,901 -0.01(-1.28%)
Feb 11, 2022 0.8650 0.8850 0.8000 0.8274 624,328 -0.06(-6.40%)
Feb 10, 2022 0.8700 0.8900 0.8570 0.8840 848,874 -0.01(-0.67%)
Feb 09, 2022 0.8800 0.8900 0.8504 0.8900 595,968 +0.02(+2.30%)
Feb 08, 2022 0.8606 0.8800 0.8502 0.8700 806,013 +0.01(+1.16%)
Feb 07, 2022 0.8601 0.8601 0.8600 0.8600 891,914 +0.00(+0.00%)
Feb 04, 2022 0.8550 0.8997 0.8401 0.8600 836,230 +0.00(+0.01%)
Feb 03, 2022 0.8400 0.8599 1,016,119 +0.01(+1.16%)
Feb 02, 2022 0.8400 0.8749 0.8273 0.8500 895,837 +0.02(+1.80%)
Feb 01, 2022 0.7899 0.8400 0.7650 0.8350 988,397 +0.05(+7.05%)
Jan 31, 2022 0.7200 0.7800 0.7200 0.7800 570,106 +0.07(+9.86%)
Jan 28, 2022 0.6810 0.7497 0.6700 0.7100 533,865 +0.03(+4.40%)
Jan 27, 2022 0.7200 0.7400 0.6801 0.6801 710,884 -0.04(-5.54%)
Jan 26, 2022 0.7100 0.7750 0.7000 0.7200 741,861 +0.02(+2.86%)
Jan 25, 2022 0.7500 0.7500 0.7000 0.7000 371,250 -0.02(-2.78%)
Jan 24, 2022 0.7600 0.7900 0.6669 0.7200 1,426,857 -0.04(-4.64%)
Jan 21, 2022 0.8000 0.8000 0.7400 0.7550 1,068,498 -0.05(-5.64%)
Jan 20, 2022 0.8150 0.8447 0.8000 0.8001 671,556 -0.01(-1.22%)
Jan 19, 2022 0.8275 0.8549 0.8100 0.8100 371,524 -0.03(-3.56%)
Jan 18, 2022 0.8375 0.8600 0.8100 0.8399 527,866 +0.01(+1.44%)
Jan 14, 2022 0.8280 0 -0.03(-3.77%)
Jan 13, 2022 0.8715 0.8800 0.8505 0.8604 389,239 -0.01(-1.26%)
Jan 12, 2022 0.8890 0.9400 0.8612 0.8714 269,987 -0.02(-2.03%)
Jan 11, 2022 0.8650 0.9017 0.8600 0.8895 430,854 +0.00(+0.23%)
Jan 10, 2022 0.9100 0.9400 0.8700 0.8875 710,125 +0.02(+1.84%)
Jan 07, 2022 0.8800 0.8980 0.8510 0.8715 206,283 +0.00(+0.17%)
Jan 06, 2022 0.9000 0.9000 0.8210 0.8700 283,189 +0.00(+0.00%)
Jan 05, 2022 0.8800 0.9350 0.8610 0.8700 748,588 -0.03(-3.31%)
Jan 04, 2022 0.8975 0.9100 0.8800 0.8998 255,248 -0.00(-0.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.