MRMD - MariMed Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20193.95004.00003.90003.94003.9400184,400
Feb 26, 20193.82003.90003.81003.90003.9000157,900
Feb 25, 20193.75003.85003.70003.79003.7900210,700
Feb 22, 20193.69003.75003.67003.68303.6830141,800
Feb 21, 20193.56003.82003.50003.67003.6700204,400
Feb 20, 20193.75003.79803.56003.62003.6200396,600
Feb 19, 20193.97003.99003.74003.78003.7800355,800
Feb 15, 20193.91003.98003.86003.92003.9200221,700
Feb 14, 20194.08004.08003.90003.93003.9300158,500
Feb 13, 20193.91004.03003.91003.94003.9400196,500
Feb 12, 20193.96004.05003.87003.89003.8900213,100
Feb 11, 20194.05004.15003.92003.97403.9740306,200
Feb 08, 20194.12004.13003.91004.00004.0000181,200
Feb 07, 20194.00004.14003.79004.14004.1400388,400
Feb 06, 20193.99004.05003.85004.05004.0500248,100
Feb 05, 20194.16004.20003.95004.00004.0000561,200
Feb 04, 20193.97004.22003.97004.11004.1100828,100
Feb 01, 20194.01004.14003.83003.95003.9500624,800
Jan 31, 20194.48004.48003.93004.04004.04001,603,700
Jan 30, 20194.50004.62004.10004.45004.4500784,700
Jan 29, 20194.77004.83004.32004.41204.4120762,100
Jan 28, 20194.87005.05004.61004.79504.7950757,600
Jan 25, 20195.02005.33004.45004.85004.85001,757,800
Jan 24, 20194.61005.00004.59005.00005.00001,154,800
Jan 23, 20194.27004.71004.25004.50004.5000930,100
Jan 22, 20194.04004.25003.98004.24004.2400521,200
Jan 18, 20193.97004.20003.87003.96003.9600508,100
Jan 17, 20193.87504.00003.78004.00004.0000326,900
Jan 16, 20193.59003.80003.53003.80003.8000268,300
Jan 15, 20193.72003.79003.55003.58003.5800455,900
Jan 14, 20193.62003.85003.56003.66003.6600676,800
Jan 11, 20193.44003.58003.34003.54003.5400335,000
Jan 10, 20193.56003.70003.39003.41003.4100589,700
Jan 09, 20193.46003.64003.36003.50803.5080207,000
Jan 08, 20193.53003.60003.33003.45003.4500368,200
Jan 07, 20193.88003.88803.40503.53003.5300464,900
Jan 04, 20193.87504.11003.51003.60003.6000906,900
Jan 03, 20193.60003.93003.54003.72003.7200568,800
Jan 02, 20193.20003.63003.14003.54003.5400473,900
Dec 31, 20183.33003.85003.22003.25003.25001,154,000
Dec 28, 20182.90003.20002.77003.12503.1250631,400
Dec 27, 20182.90002.95002.65002.66002.6600332,000
Dec 26, 20182.79502.98002.51002.85002.8500451,300
Dec 24, 20182.78502.92002.35002.45002.4500393,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...