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 )

0.2400 +0.0185 (+8.35%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2020 0.1511 0.1625 0.1511 0.1613 266,723 -0.00(-0.74%)
Sep 29, 2020 0.1600 0.1650 0.1520 0.1625 231,723 +0.01(+3.17%)
Sep 28, 2020 0.1575 0.1575 0.1510 0.1575 580,021 +0.00(+0.77%)
Sep 25, 2020 0.1598 0.1598 0.1500 0.1563 974,400 -0.00(-1.08%)
Sep 24, 2020 0.1647 0.1647 0.1488 0.1580 1,433,349 -0.00(-1.56%)
Sep 23, 2020 0.1800 0.1800 0.1540 0.1605 1,134,055 -0.00(-2.73%)
Sep 22, 2020 0.1650 0.1699 0.1600 0.1650 1,024,277 +0.00(+1.23%)
Sep 21, 2020 0.1700 0.1730 0.1610 0.1630 1,307,581 -0.00(-1.21%)
Sep 18, 2020 0.1675 0.1720 0.1650 0.1650 129,800 -0.00(-1.49%)
Sep 17, 2020 0.1700 0.1700 0.1606 0.1675 189,324 +0.00(+1.52%)
Sep 16, 2020 0.1800 0.1800 0.1600 0.1650 730,121 -0.01(-7.56%)
Sep 15, 2020 0.1700 0.1800 0.1655 0.1785 733,315 +0.01(+4.32%)
Sep 14, 2020 0.1660 0.1799 0.1637 0.1711 364,530 +0.00(+0.94%)
Sep 11, 2020 0.1740 0.1740 0.1501 0.1695 1,438,100 +0.01(+5.94%)
Sep 10, 2020 0.1471 0.1623 0.1471 0.1600 3,114,841 +0.01(+7.38%)
Sep 09, 2020 0.1500 0.1620 0.1450 0.1490 2,320,711 -0.01(-3.87%)
Sep 08, 2020 0.1565 0.1639 0.1461 0.1550 1,797,656 -0.00(-1.27%)
Sep 04, 2020 0.1565 0.1648 0.1565 0.1570 553,300 -0.00(-0.32%)
Sep 03, 2020 0.1610 0.1699 0.1530 0.1575 1,418,256 -0.00(-2.23%)
Sep 02, 2020 0.1713 0.1780 0.1600 0.1611 1,910,323 -0.01(-5.95%)
Sep 01, 2020 0.1899 0.1899 0.1700 0.1713 1,539,022 -0.01(-5.52%)
Aug 31, 2020 0.1761 0.1900 0.1750 0.1813 954,008 +0.00(+1.40%)
Aug 28, 2020 0.1700 0.1860 0.1600 0.1788 1,031,400 +0.01(+5.80%)
Aug 27, 2020 0.1585 0.1790 0.1585 0.1690 396,250 +0.01(+5.63%)
Aug 26, 2020 0.1690 0.1690 0.1500 0.1600 761,344 -0.01(-4.76%)
Aug 25, 2020 0.1621 0.1700 0.1600 0.1680 603,963 -0.00(-0.59%)
Aug 24, 2020 0.1652 0.1750 0.1640 0.1690 973,182 -0.00(-1.74%)
Aug 21, 2020 0.1820 0.1820 0.1636 0.1720 2,044,900 -0.01(-5.49%)
Aug 20, 2020 0.1721 0.2000 0.1721 0.1820 1,385,097 -0.01(-7.47%)
Aug 19, 2020 0.1769 0.1967 0.1621 0.1967 3,862,393 +0.02(+12.14%)
Aug 18, 2020 0.1750 0.1769 0.1700 0.1754 2,061,261 -0.00(-2.45%)
Aug 17, 2020 0.1998 0.2025 0.1655 0.1798 2,884,805 -0.02(-7.94%)
Aug 14, 2020 0.2150 0.2150 0.1950 0.1953 894,300 -0.01(-4.55%)
Aug 13, 2020 0.2449 0.2449 0.1851 0.2046 2,716,555 -0.02(-7.00%)
Aug 12, 2020 0.1730 0.2330 0.1700 0.2200 6,986,548 +0.05(+30.95%)
Aug 11, 2020 0.1579 0.1690 0.1510 0.1680 4,364,518 +0.02(+9.80%)
Aug 10, 2020 0.1600 0.1650 0.1510 0.1530 817,600 -0.00(-2.86%)
Aug 07, 2020 0.1700 0.1700 0.1502 0.1575 596,400 +0.00(+2.74%)
Aug 06, 2020 0.1541 0.1571 0.1438 0.1533 639,093 +0.00(+2.00%)
Aug 05, 2020 0.1421 0.1570 0.1421 0.1503 679,056 +0.01(+5.77%)
Aug 04, 2020 0.1401 0.1573 0.1390 0.1421 429,935 -0.00(-1.18%)
Aug 03, 2020 0.1400 0.1463 0.1394 0.1438 531,974 +0.00(+2.71%)
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%)
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.