MRMD - MariMed Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20191.64001.68001.61001.61001.6100149,500
Jul 19, 20191.69001.69001.62001.63001.6300119,300
Jul 18, 20191.68001.71501.62001.63001.6300199,200
Jul 17, 20191.80501.82001.65001.69001.6900183,600
Jul 16, 20191.85001.85001.72001.72001.7200233,700
Jul 15, 20191.88001.96001.80001.81001.8100208,200
Jul 12, 20191.91001.99001.72001.88001.8800270,700
Jul 11, 20191.98002.00001.90001.91001.9100216,900
Jul 10, 20191.84002.00001.84001.94001.9400148,200
Jul 09, 20191.90002.00001.81001.92501.9250236,300
Jul 08, 20191.75001.84001.74001.83401.8340165,800
Jul 05, 20191.68001.76001.65001.74301.7430263,000
Jul 03, 20191.70001.80001.61001.73001.7300300,200
Jul 02, 20192.05002.05001.75001.79301.7930606,300
Jul 01, 20192.03002.15001.84001.95001.9500574,400
Jun 28, 20192.05002.05001.98002.02002.0200498,800
Jun 27, 20192.14002.19002.10002.15002.1500167,900
Jun 26, 20192.15002.20002.12002.12002.120089,000
Jun 25, 20192.15002.26002.14002.14002.140089,900
Jun 24, 20192.26002.40002.14002.21002.2100155,200
Jun 21, 20192.34002.43002.15002.21002.2100184,100
Jun 20, 20192.50002.51002.27002.39902.3990287,000
Jun 19, 20192.27002.50002.25002.45002.4500287,100
Jun 18, 20192.09002.35002.08002.25002.2500334,500
Jun 17, 20192.09002.09002.03002.09002.0900267,300
Jun 14, 20192.06002.15001.92002.02002.0200551,900
Jun 13, 20192.50002.50002.00002.13002.13001,080,200
Jun 12, 20192.73002.73502.40002.50002.5000343,700
Jun 11, 20192.75002.80002.71002.71002.710086,600
Jun 10, 20192.80002.85002.73002.75002.7500151,000
Jun 07, 20192.85002.85002.75002.76002.7600134,700
Jun 06, 20192.72002.89002.68002.76002.7600238,800
Jun 05, 20192.86002.88002.70002.76002.7600112,300
Jun 04, 20192.70002.90002.70002.83002.8300102,500
Jun 03, 20192.98002.99002.70002.76502.7650189,200
May 31, 20192.85002.95002.75002.82002.8200238,400
May 30, 20192.82003.00002.77002.86002.8600154,700
May 29, 20192.83002.94002.79002.79002.7900129,400
May 28, 20192.98003.05002.81002.90402.9040210,000
May 24, 20192.95003.03002.87002.99202.9920179,500
May 23, 20192.99003.07002.90002.97002.9700283,700
May 22, 20193.00003.13503.00003.08503.085095,000
May 21, 20193.10003.15003.03003.13703.1370167,500
May 20, 20193.15003.19003.14003.19003.190091,400
May 17, 20193.13003.20003.11003.18003.1800100,900
May 16, 20193.15003.20003.10803.12003.1200167,100
May 15, 20193.05003.19003.00003.15003.1500139,300
May 14, 20193.09003.09002.95003.00003.0000131,300
May 13, 20193.15003.23002.91003.09003.0900272,900
May 10, 20193.21003.23003.10003.15503.155088,200
May 09, 20193.29003.29003.11003.21003.2100110,900
May 08, 20193.22003.29003.19003.26803.2680110,100
May 07, 20193.03003.25003.03003.19403.1940115,100
May 06, 20193.07003.10003.00003.04003.0400164,800
May 03, 20193.02003.10002.97003.06203.0620136,300
May 02, 20193.12003.18002.99003.04503.0450476,300
May 01, 20193.27003.33003.12003.17003.1700212,500
Apr 30, 20193.35003.35003.25003.32003.3200124,600
Apr 29, 20193.25003.35003.25003.33003.3300103,900
Apr 26, 20193.29003.32003.20003.29003.2900155,700
Apr 25, 20193.25003.32003.24003.29003.2900238,200
Apr 24, 20193.23003.34003.20003.25003.2500196,000
Apr 23, 20193.26003.30003.20003.24003.2400259,800
Apr 22, 20193.39003.50003.25003.27003.2700461,200
Apr 18, 20193.48003.77003.45003.49203.4920238,900
Apr 17, 20193.51003.85003.46003.51003.5100634,200
Apr 16, 20193.52003.53003.30003.43003.4300256,400
Apr 15, 20193.83003.83003.46003.52003.5200253,400
Apr 12, 20194.07004.07003.43003.80003.8000848,000
Apr 11, 20194.00004.19003.89004.03004.03001,080,100
Apr 10, 20193.32003.98003.28003.95003.9500843,100
Apr 09, 20193.18003.29003.05003.28003.2800275,800
Apr 08, 20192.94003.15002.85003.11003.1100359,700
Apr 05, 20192.88002.94002.86002.94002.9400301,700
Apr 04, 20192.93003.02002.90002.94002.9400291,400
Apr 03, 20193.16003.20002.91003.03003.0300457,900
Apr 02, 20193.30003.30002.67003.20003.2000709,400
Apr 01, 20193.49003.58003.32003.36503.3650208,100
Mar 29, 20193.42003.51003.34003.50003.5000186,300
Mar 28, 20193.40003.58003.35003.41003.4100120,300
Mar 27, 20193.64003.64003.32003.42003.4200202,300
Mar 26, 20193.38003.58003.35003.54003.5400251,100
Mar 25, 20193.49003.49003.35003.38003.3800190,300
Mar 22, 20193.47003.47003.36003.46803.4680207,900
Mar 21, 20193.45003.49003.40003.45003.4500139,100
Mar 20, 20193.37003.50003.37003.44003.4400222,300
Mar 19, 20193.52003.60003.35003.38503.3850622,600
Mar 18, 20193.69003.72003.54003.60003.6000311,100
Mar 15, 20193.72003.85003.69803.71203.7120209,200
Mar 14, 20193.70003.74003.70003.73003.7300122,500
Mar 13, 20193.74003.80003.69003.70003.7000158,600
Mar 12, 20193.87003.90003.75003.75003.7500185,400
Mar 11, 20193.92003.92003.83003.87103.8710151,500
Mar 08, 20193.93003.93003.80003.87003.8700197,200
Mar 07, 20193.97003.97003.81003.93003.9300176,600
Mar 06, 20193.94003.98003.90003.94003.9400185,500
Mar 05, 20193.93003.95003.85003.90003.9000178,200
Mar 04, 20193.72003.98003.72003.87003.8700316,900
Mar 01, 20193.93003.93003.68003.74003.7400174,300
Feb 28, 20193.95003.96003.85003.90003.9000152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...