MRMD - MariMed Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.70000.74000.68000.74000.7400152,100
Oct 17, 20190.70700.70700.65500.69900.6990199,300
Oct 16, 20190.71000.74500.69000.70000.7000257,500
Oct 15, 20190.72000.74000.67000.71000.7100359,700
Oct 14, 20190.76300.78000.70000.71800.7180621,200
Oct 11, 20190.77300.79500.76000.79500.795044,100
Oct 10, 20190.84000.85300.76200.77000.7700328,700
Oct 09, 20190.84000.87000.82000.84800.848082,200
Oct 08, 20190.86000.89000.82000.85000.850092,700
Oct 07, 20190.93000.93000.86000.86300.8630118,500
Oct 04, 20190.88000.92000.85000.89000.8900130,200
Oct 03, 20190.90000.94400.82000.88000.8800809,600
Oct 02, 20190.93000.93000.82000.90000.9000561,900
Oct 01, 20191.00001.00000.91000.91500.9150354,800
Sep 30, 20190.92001.00000.90501.00001.0000562,700
Sep 27, 20191.00001.01000.93000.94000.9400333,000
Sep 26, 20191.03001.10000.96500.99200.9920184,400
Sep 25, 20191.16001.17000.93001.02001.0200626,400
Sep 24, 20191.04001.16001.04001.13501.1350601,900
Sep 23, 20191.01001.06000.83001.01001.0100999,900
Sep 20, 20190.79500.95000.67100.92000.92001,716,700
Sep 19, 20190.92000.94400.75300.78900.78901,279,300
Sep 18, 20191.04001.04000.87000.94500.94501,188,800
Sep 17, 20191.12001.15001.00001.04001.0400619,800
Sep 16, 20191.22001.22001.12001.12501.1250137,000
Sep 13, 20191.16001.18001.14001.14001.1400175,400
Sep 12, 20191.17001.22001.15001.17001.1700284,400
Sep 11, 20191.14001.17001.14001.16201.1620166,100
Sep 10, 20191.16001.18001.14001.15001.1500153,000
Sep 09, 20191.24001.25001.16001.16001.1600380,500
Sep 06, 20191.21001.29001.16001.24001.2400295,700
Sep 05, 20191.22001.26001.11001.20201.2020393,600
Sep 04, 20191.26001.26001.20001.25001.2500312,300
Sep 03, 20191.29001.30001.21001.24501.2450407,800
Aug 30, 20191.29001.34001.29001.30001.300093,700
Aug 29, 20191.26001.31001.26001.30001.3000140,000
Aug 28, 20191.33001.33001.26001.26001.2600181,700
Aug 27, 20191.35001.35001.28001.31601.3160116,700
Aug 26, 20191.40001.40001.30001.31001.3100275,100
Aug 23, 20191.41001.45001.34501.39001.3900302,900
Aug 22, 20191.47001.47001.35001.41001.4100239,500
Aug 21, 20191.45001.46001.35001.43001.4300471,500
Aug 20, 20191.52001.52001.40001.41801.4180125,800
Aug 19, 20191.47001.55001.42001.49701.4970140,600
Aug 16, 20191.40001.59001.37001.49001.4900161,400
Aug 15, 20191.41001.49001.35001.37001.3700244,500
Aug 14, 20191.65001.65001.41001.50001.5000288,100
Aug 13, 20191.68001.68001.58001.61001.6100291,600
Aug 12, 20191.79001.80001.56001.67001.6700898,700
Aug 09, 20191.70001.75001.66001.72001.7200163,700
Aug 08, 20191.66001.68001.61001.65001.6500124,600
Aug 07, 20191.63001.66001.53001.66001.6600241,100
Aug 06, 20191.68001.69001.64001.65501.6550200,700
Aug 05, 20191.76001.76001.63001.68001.6800280,900
Aug 02, 20191.80001.88001.71001.77001.7700335,200
Aug 01, 20191.49001.93001.46001.78001.78001,070,700
Jul 31, 20191.39001.49001.35001.47001.4700377,900
Jul 30, 20191.34001.39001.27501.35001.3500297,400
Jul 29, 20191.48001.49501.32001.34001.3400375,500
Jul 26, 20191.32001.49001.30001.44001.4400259,500
Jul 25, 20191.38001.42001.28001.36001.3600343,600
Jul 24, 20191.51001.51001.21001.40001.40001,052,400
Jul 23, 20191.61001.63001.40001.50001.5000393,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...