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 )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.4151 0.4550 0.4151 0.4333 160,850 -0.00(-1.10%)
Sep 29, 2022 0.4400 0.4610 0.4151 0.4381 289,622 -0.00(-0.43%)
Sep 28, 2022 0.4200 0.4500 0.4100 0.4400 202,618 +0.00(+0.00%)
Sep 27, 2022 0.4108 0.4500 0.4108 0.4400 110,334 +0.01(+2.33%)
Sep 26, 2022 0.4400 0.4600 0.4010 0.4300 322,714 +0.00(+0.00%)
Sep 23, 2022 0.4540 0.4540 0.4100 0.4300 510,134 -0.02(-4.57%)
Sep 22, 2022 0.4600 0.4700 0.4010 0.4506 1,045,570 -0.02(-3.57%)
Sep 21, 2022 0.4851 0.4851 0.4602 0.4673 275,612 -0.02(-3.67%)
Sep 20, 2022 0.4900 0.5200 0.4700 0.4851 151,485 -0.01(-2.98%)
Sep 19, 2022 0.5300 0.5300 0.4700 0.5000 294,396 -0.03(-5.66%)
Sep 16, 2022 0.5590 0.5590 0.5020 0.5300 208,646 -0.01(-0.93%)
Sep 15, 2022 0.5200 0.5424 0.5100 0.5350 179,406 +0.00(+0.73%)
Sep 14, 2022 0.5200 0.5425 0.5100 0.5311 102,094 +0.01(+1.18%)
Sep 13, 2022 0.5450 0.5450 0.5000 0.5249 354,880 +0.00(+0.94%)
Sep 12, 2022 0.5750 0.5792 0.4425 0.5200 2,758,588 -0.05(-9.57%)
Sep 09, 2022 0.5640 0.5790 0.5502 0.5750 172,948 +0.01(+2.50%)
Sep 08, 2022 0.5800 0.5800 0.5600 0.5610 239,968 -0.01(-2.43%)
Sep 07, 2022 0.5900 0.5998 0.5610 0.5750 200,888 -0.01(-0.86%)
Sep 06, 2022 0.5900 0.6000 0.5600 0.5800 419,748 -0.01(-1.69%)
Sep 02, 2022 0.5790 0.6100 0.5750 0.5900 257,418 +0.01(+0.85%)
Sep 01, 2022 0.6200 0.6200 0.5700 0.5850 224,968 -0.03(-4.10%)
Aug 31, 2022 0.5955 0.6300 0.5955 0.6100 370,183 +0.01(+1.67%)
Aug 30, 2022 0.6099 0.6200 0.5970 0.6000 222,409 -0.01(-1.62%)
Aug 29, 2022 0.6010 0.6388 0.6001 0.6099 336,373 -0.01(-1.47%)
Aug 26, 2022 0.6350 0.6500 0.6010 0.6190 238,802 -0.02(-2.52%)
Aug 25, 2022 0.6200 0.6500 0.6160 0.6350 161,511 +0.02(+3.42%)
Aug 24, 2022 0.6088 0.6200 0.5950 0.6140 179,857 +0.01(+0.85%)
Aug 23, 2022 0.6300 0.6397 0.5900 0.6088 262,342 -0.01(-1.81%)
Aug 22, 2022 0.6100 0.6400 0.5900 0.6200 345,718 +0.01(+1.64%)
Aug 19, 2022 0.6000 0.6350 0.5900 0.6100 317,537 -0.01(-1.61%)
Aug 18, 2022 0.6000 0.6500 0.6000 0.6200 329,918 +0.00(+0.40%)
Aug 17, 2022 0.6100 0.6403 0.6100 0.6175 178,178 -0.03(-4.78%)
Aug 16, 2022 0.6200 0.6638 0.6200 0.6485 298,032 -0.01(-0.99%)
Aug 15, 2022 0.6600 0.6700 0.6250 0.6550 317,599 -0.00(-0.30%)
Aug 12, 2022 0.6355 0.6626 0.6300 0.6570 265,971 +0.02(+3.29%)
Aug 11, 2022 0.6111 0.6550 0.6110 0.6361 243,870 +0.01(+1.78%)
Aug 10, 2022 0.6200 0.6483 0.6100 0.6250 436,510 +0.00(+0.03%)
Aug 09, 2022 0.7000 0.7000 0.5900 0.6248 759,553 -0.08(-10.74%)
Aug 08, 2022 0.7000 0.7198 0.6800 0.7000 487,812 +0.00(+0.00%)
Aug 05, 2022 0.6901 0.7199 0.6900 0.7000 112,451 +0.01(+1.45%)
Aug 04, 2022 0.7100 0.7400 0.6900 0.6900 203,855 -0.03(-4.79%)
Aug 03, 2022 0.7200 0.7300 0.7003 0.7247 240,932 +0.01(+1.36%)
Aug 02, 2022 0.7000 0.7150 0.6800 0.7150 325,984 +0.02(+2.44%)
Aug 01, 2022 0.7226 0.7251 0.6928 0.6980 314,708 -0.03(-3.72%)
Jul 29, 2022 0.7380 0.7400 0.7000 0.7250 261,618 -0.01(-1.63%)
Jul 28, 2022 0.7500 0.7500 0.7030 0.7370 232,698 +0.00(+0.27%)
Jul 27, 2022 0.7300 0.7400 0.7000 0.7350 153,685 +0.01(+1.06%)
Jul 26, 2022 0.7500 0.7650 0.7000 0.7273 336,993 -0.03(-3.92%)
Jul 25, 2022 0.7550 0.7700 0.7000 0.7570 391,314 -0.00(-0.39%)
Jul 22, 2022 0.7600 0.7699 0.7200 0.7600 303,141 +0.01(+1.33%)
Jul 21, 2022 0.7700 0.7700 0.7280 0.7500 285,375 -0.02(-1.96%)
Jul 20, 2022 0.7400 0.7699 0.7250 0.7650 581,643 +0.04(+5.52%)
Jul 19, 2022 0.7400 0.7490 0.6811 0.7250 1,228,699 -0.01(-0.68%)
Jul 18, 2022 0.7050 0.7300 0.6500 0.7300 905,698 +0.03(+4.29%)
Jul 15, 2022 0.6790 0.7047 0.6200 0.7000 635,091 +0.02(+3.09%)
Jul 14, 2022 0.6060 0.6790 0.6060 0.6790 238,943 +0.01(+1.34%)
Jul 13, 2022 0.6200 0.6750 0.6011 0.6700 271,018 +0.04(+5.51%)
Jul 12, 2022 0.5800 0.6790 0.5600 0.6350 696,559 +0.07(+11.40%)
Jul 11, 2022 0.5655 0.5899 0.5510 0.5700 64,569 -0.01(-1.72%)
Jul 08, 2022 0.5651 0.5899 0.5500 0.5800 199,873 +0.01(+1.74%)
Jul 07, 2022 0.5335 0.5930 0.5325 0.5701 381,733 +0.02(+4.51%)
Jul 06, 2022 0.5000 0.5455 0.5000 0.5455 380,315 +0.04(+7.26%)
Jul 05, 2022 0.4800 0.5130 0.4500 0.5086 350,650 +0.03(+5.96%)
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.