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 )

0.2905 -0.0137 (-4.50%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 2, 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 (%)
Jan 31, 2024 0.3201 0.3440 0.3200 0.3350 473,058 -0.01(-2.62%)
Jan 30, 2024 0.3401 0.3480 0.3350 0.3440 238,354 -0.00(-0.29%)
Jan 29, 2024 0.3400 0.3480 0.3201 0.3450 442,554 +0.01(+2.07%)
Jan 26, 2024 0.3245 0.3400 0.3194 0.3380 400,569 +0.01(+1.84%)
Jan 25, 2024 0.3198 0.3400 0.3050 0.3319 549,902 +0.02(+5.63%)
Jan 24, 2024 0.3030 0.3174 0.2911 0.3142 276,728 +0.01(+4.73%)
Jan 23, 2024 0.3000 0.3030 0.2910 0.3000 289,904 -0.00(-0.99%)
Jan 22, 2024 0.3050 0.3200 0.2901 0.3030 610,862 -0.01(-4.24%)
Jan 19, 2024 0.2880 0.3200 0.2880 0.3164 717,856 +0.02(+6.03%)
Jan 18, 2024 0.3131 0.3195 0.2870 0.2984 147,306 -0.01(-4.66%)
Jan 17, 2024 0.2850 0.3200 0.2850 0.3130 627,033 -0.01(-2.19%)
Jan 16, 2024 0.3100 0.3559 0.2902 0.3200 1,161,803 +0.01(+1.91%)
Jan 12, 2024 0.3000 0.3350 0.2933 0.3140 667,494 +0.01(+4.70%)
Jan 11, 2024 0.2860 0.2999 0.2750 0.2999 377,525 +0.01(+4.53%)
Jan 10, 2024 0.2895 0.2999 0.2755 0.2869 342,467 +0.00(+0.67%)
Jan 09, 2024 0.2780 0.2995 0.2738 0.2850 371,155 -0.00(-1.04%)
Jan 08, 2024 0.2810 0.2999 0.2755 0.2880 298,032 +0.01(+2.86%)
Jan 05, 2024 0.2780 0.2937 0.2722 0.2800 287,519 +0.00(+0.36%)
Jan 04, 2024 0.2800 0.2975 0.2780 0.2790 206,781 -0.01(-3.79%)
Jan 03, 2024 0.2740 0.2900 0.2650 0.2900 270,148 +0.01(+4.69%)
Jan 02, 2024 0.2800 0.2970 0.2700 0.2770 181,382 +0.00(+0.80%)
Dec 29, 2023 0.2800 0.2974 0.2615 0.2748 535,188 -0.01(-2.03%)
Dec 28, 2023 0.2858 0.2950 0.2805 0.2805 303,394 -0.01(-3.38%)
Dec 27, 2023 0.2900 0.3000 0.2845 0.2903 377,599 -0.01(-2.42%)
Dec 26, 2023 0.2800 0.2990 0.2800 0.2975 223,102 +0.00(+0.92%)
Dec 22, 2023 0.2750 0.2950 0.2750 0.2948 154,987 +0.01(+2.61%)
Dec 21, 2023 0.2900 0.2950 0.2800 0.2873 111,400 +0.00(+0.81%)
Dec 20, 2023 0.2812 0.2990 0.2800 0.2850 243,726 +0.00(+1.42%)
Dec 19, 2023 0.2810 0.2925 0.2619 0.2810 329,246 -0.02(-6.30%)
Dec 18, 2023 0.2900 0.3034 0.2850 0.2999 199,003 +0.00(+1.01%)
Dec 15, 2023 0.2900 0.3038 0.2800 0.2969 142,631 +0.00(+0.81%)
Dec 14, 2023 0.2810 0.3038 0.2810 0.2945 339,725 -0.01(-1.83%)
Dec 13, 2023 0.2899 0.3039 0.2810 0.3000 199,109 +0.01(+2.60%)
Dec 12, 2023 0.3050 0.3148 0.2924 0.2924 252,340 -0.02(-5.37%)
Dec 11, 2023 0.3015 0.3172 0.3015 0.3090 173,452 +0.01(+2.62%)
Dec 08, 2023 0.2950 0.3018 0.2945 0.3011 124,778 +0.01(+2.07%)
Dec 07, 2023 0.2953 0.3000 0.2950 0.2950 138,571 -0.00(-1.14%)
Dec 06, 2023 0.2942 0.3050 0.2942 0.2984 226,589 +0.00(+0.40%)
Dec 05, 2023 0.2981 0.3030 0.2923 0.2972 184,048 -0.00(-0.30%)
Dec 04, 2023 0.2903 0.3100 0.2903 0.2981 330,259 +0.00(+0.17%)
Dec 01, 2023 0.2912 0.3049 0.2901 0.2976 143,925 +0.00(+0.68%)
Nov 30, 2023 0.2975 0.3012 0.2910 0.2956 129,253 -0.00(-0.67%)
Nov 29, 2023 0.2900 0.3040 0.2900 0.2976 254,373 +0.01(+2.23%)
Nov 28, 2023 0.2903 0.2964 0.2903 0.2911 92,197 -0.00(-0.89%)
Nov 27, 2023 0.3025 0.3049 0.2902 0.2937 318,244 -0.01(-3.10%)
Nov 24, 2023 0.3001 0.3090 0.2930 0.3031 123,605 -0.01(-1.91%)
Nov 22, 2023 0.2975 0.3100 0.2975 0.3090 255,922 +0.01(+3.83%)
Nov 21, 2023 0.3100 0.3100 0.2902 0.2976 208,347 -0.01(-2.43%)
Nov 20, 2023 0.2950 0.3180 0.2950 0.3050 540,766 -0.00(-1.58%)
Nov 17, 2023 0.2900 0.3185 0.2900 0.3099 617,315 +0.00(+0.29%)
Nov 16, 2023 0.3026 0.3150 0.2910 0.3090 486,483 +0.01(+3.00%)
Nov 15, 2023 0.2990 0.3000 0.2917 0.3000 1,752,427 -0.02(-5.36%)
Nov 14, 2023 0.3060 0.3180 0.2950 0.3170 1,626,416 +0.00(+0.00%)
Nov 13, 2023 0.3190 0.3190 0.2967 0.3170 447,586 -0.01(-3.35%)
Nov 10, 2023 0.3190 0.3280 0.2926 0.3280 397,247 +0.01(+2.89%)
Nov 09, 2023 0.3101 0.3190 0.2901 0.3188 807,961 -0.00(-0.38%)
Nov 08, 2023 0.3250 0.3278 0.3100 0.3200 591,270 -0.01(-1.54%)
Nov 07, 2023 0.3190 0.3250 0.3050 0.3250 647,543 +0.01(+3.17%)
Nov 06, 2023 0.3050 0.3204 0.3025 0.3150 570,090 +0.01(+4.13%)
Nov 03, 2023 0.3190 0.3200 0.2910 0.3025 1,409,564 -0.02(-5.76%)
Nov 02, 2023 0.3250 0.3250 0.3175 0.3210 937,204 +0.00(+0.31%)
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.