Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jul 31, 2020 0.1300 0.1469 0.1300 0.1400 764,700 -0.01(-4.24%)
Jul 30, 2020 0.1415 0.1463 0.1400 0.1462 1,655,838 +0.00(+2.96%)
Jul 29, 2020 0.1465 0.1573 0.1400 0.1420 1,755,593 -0.02(-9.73%)
Jul 28, 2020 0.1630 0.1750 0.1450 0.1573 1,661,231 -0.01(-4.67%)
Jul 27, 2020 0.1589 0.1800 0.1571 0.1650 1,120,429 +0.01(+3.84%)
Jul 24, 2020 0.1599 0.1599 0.1550 0.1589 282,700 +0.01(+3.38%)
Jul 23, 2020 0.1420 0.1600 0.1420 0.1537 470,015 +0.01(+4.56%)
Jul 22, 2020 0.1539 0.1539 0.1351 0.1470 424,745 -0.00(-3.16%)
Jul 21, 2020 0.1399 0.1580 0.1311 0.1518 923,339 +0.02(+11.62%)
Jul 20, 2020 0.1350 0.1400 0.1285 0.1360 997,737 -0.00(-0.51%)
Jul 17, 2020 0.1369 0.1369 0.1310 0.1367 766,000 -0.00(-0.07%)
Jul 16, 2020 0.1400 0.1400 0.1325 0.1368 1,135,523 -0.00(-2.49%)
Jul 15, 2020 0.1400 0.1465 0.1400 0.1403 885,692 +0.00(+0.14%)
Jul 14, 2020 0.1490 0.1520 0.1385 0.1401 534,659 -0.01(-5.97%)
Jul 13, 2020 0.1400 0.1541 0.1351 0.1490 765,684 +0.01(+7.19%)
Jul 10, 2020 0.1380 0.1440 0.1368 0.1390 977,500 -0.00(-0.36%)
Jul 09, 2020 0.1470 0.1480 0.1380 0.1395 1,329,733 -0.01(-5.10%)
Jul 08, 2020 0.1510 0.1510 0.1410 0.1470 2,043,197 -0.00(-1.34%)
Jul 07, 2020 0.1500 0.1580 0.1480 0.1490 480,724 -0.00(-0.60%)
Jul 06, 2020 0.1401 0.1569 0.1401 0.1499 490,626 -0.00(-0.07%)
Jul 02, 2020 0.1471 0.1590 0.1471 0.1500 478,900 -0.00(-1.57%)
Jul 01, 2020 0.1571 0.1650 0.1470 0.1524 3,584,711 -0.00(-2.99%)
Jun 30, 2020 0.1650 0.1650 0.1550 0.1571 1,341,189 -0.01(-5.93%)
Jun 29, 2020 0.1650 0.1719 0.1590 0.1670 2,072,086 +0.00(+1.15%)
Jun 26, 2020 0.1601 0.1720 0.1601 0.1651 415,500 -0.01(-4.23%)
Jun 25, 2020 0.1750 0.1750 0.1630 0.1724 394,062 +0.00(+0.82%)
Jun 24, 2020 0.1789 0.1789 0.1600 0.1710 584,734 +0.00(+1.48%)
Jun 23, 2020 0.1611 0.1700 0.1600 0.1685 535,309 +0.00(+2.74%)
Jun 22, 2020 0.1700 0.1700 0.1610 0.1640 394,249 -0.00(-0.61%)
Jun 19, 2020 0.1640 0.1700 0.1600 0.1650 740,800 -0.00(-1.79%)
Jun 18, 2020 0.1610 0.1690 0.1550 0.1680 2,585,158 -0.00(-2.27%)
Jun 17, 2020 0.1750 0.1750 0.1600 0.1719 2,723,304 -0.00(-0.64%)
Jun 16, 2020 0.1721 0.1800 0.1640 0.1730 2,226,969 -0.01(-3.89%)
Jun 15, 2020 0.1790 0.1800 0.1641 0.1800 1,320,083 -0.00(-2.49%)
Jun 12, 2020 0.2000 0.2000 0.1730 0.1846 622,800 +0.01(+6.71%)
Jun 11, 2020 0.2100 0.2198 0.1700 0.1730 3,207,463 -0.03(-13.50%)
Jun 10, 2020 0.2200 0.2200 0.1952 0.2000 1,542,054 -0.01(-4.76%)
Jun 09, 2020 0.2420 0.2500 0.1902 0.2100 5,910,467 -0.01(-4.55%)
Jun 08, 2020 0.1989 0.2200 0.1850 0.2200 3,030,963 +0.04(+18.92%)
Jun 05, 2020 0.1910 0.1980 0.1801 0.1850 1,544,900 -0.01(-6.09%)
Jun 04, 2020 0.2000 0.2040 0.1850 0.1970 1,110,211 -0.00(-1.50%)
Jun 03, 2020 0.1960 0.2096 0.1920 0.2000 640,198 +0.01(+4.82%)
Jun 02, 2020 0.1825 0.2100 0.1825 0.1908 1,318,473 +0.01(+3.81%)
Jun 01, 2020 0.1850 0.1875 0.1700 0.1838 1,401,089 +0.00(+2.11%)
May 29, 2020 0.2010 0.2200 0.1720 0.1800 4,415,300 -0.02(-10.00%)
May 28, 2020 0.1950 0.2280 0.1910 0.2000 4,243,190 +0.00(+1.01%)
May 27, 2020 0.2090 0.2200 0.1850 0.1980 2,369,318 -0.01(-5.71%)
May 26, 2020 0.2499 0.2800 0.2000 0.2100 7,776,141 -0.03(-12.54%)
May 22, 2020 0.1601 0.2780 0.1520 0.2401 7,759,300 +0.09(+54.90%)
May 21, 2020 0.1520 0.1575 0.1400 0.1550 1,285,060 +0.00(+1.84%)
May 20, 2020 0.1650 0.1670 0.1438 0.1522 1,215,179 -0.00(-1.81%)
May 19, 2020 0.1600 0.1640 0.1470 0.1550 986,756 -0.01(-3.13%)
May 18, 2020 0.1440 0.1600 0.1401 0.1600 1,462,535 +0.02(+13.72%)
May 15, 2020 0.1490 0.1500 0.1300 0.1407 1,107,700 -0.00(-1.26%)
May 14, 2020 0.1590 0.1600 0.1388 0.1425 671,953 -0.01(-8.06%)
May 13, 2020 0.1700 0.1700 0.1501 0.1550 812,704 -0.01(-7.13%)
May 12, 2020 0.1301 0.1675 0.1301 0.1669 1,406,611 +0.03(+24.55%)
May 11, 2020 0.1440 0.1440 0.1330 0.1340 373,440 -0.00(-1.69%)
May 08, 2020 0.1448 0.1448 0.1301 0.1363 1,736,300 -0.01(-4.35%)
May 07, 2020 0.1440 0.1450 0.1351 0.1425 836,805 +0.00(+1.42%)
May 06, 2020 0.1450 0.1500 0.1350 0.1405 720,634 -0.00(-1.54%)
May 05, 2020 0.1600 0.1629 0.1421 0.1427 590,933 -0.02(-11.09%)
May 04, 2020 0.1600 0.1680 0.1540 0.1605 738,292 -0.00(-1.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.