MariMed Inc Historical Data - MRMD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
MariMed Inc (MRMD)
MariMed Inc (MRMD) Historical

MariMed Inc (MRMD)

0.34

0.015

(4.62%)

Closed May 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.85714285714	0.35	0.395	0.305	45329	0.32464151	CS
4	-0.03	-8.10810810811	0.37	0.6	0.2	22592	0.34549009	CS
12	-0.04	-10.5263157895	0.38	0.74	0.2	28013	0.35342741	CS
26	-0.09	-20.9302325581	0.43	0.74	0.2	45595	0.40125763	CS
52	-0.26	-43.3333333333	0.6	0.78	0.2	36239	0.4279377	CS
156	-0.56	-62.2222222222	0.9	1	0.2	23071	0.44860856	CS
260	-0.56	-62.2222222222	0.9	1	0.2	23071	0.44860856	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715720700	0.34	0.015	4.62	0.355	0.355	0.34	20500
1715634300	0.325	0.02	6.56	0.355	0.395	0.325	177309
1715375100	0.305	-0.015	-4.69	0.35	0.35	0.305	3002
1715288700	0.32	-0.03	-8.57	0.33	0.33	0.32	1002
1715202300	0.35	0	0.00	0.35	0.35	0.35	0
1715115900	0.35	0	0.00	0.35	0.35	0.35	2
1715029500	0.35	0	0.00	0.35	0.35	0.35	0
1714770300	0.35	-0.25	-41.67	0.405	0.405	0.35	1000
1714683900	0.6	0	0.00	0.6	0.6	0.6	0
1714597500	0.6	0	0.00	0.6	0.6	0.6	0
1714511100	0.6	0.24	66.67	0.43	0.6	0.43	36130
1714424700	0.36	0.055	18.03	0.35	0.37	0.35	13805
1714165500	0.305	-0.055	-15.28	0.39	0.39	0.305	1900
1714079100	0.36	0.07	24.14	0.38	0.38	0.36	4032
1713992700	0.29	0.09	45.00	0.225	0.36	0.22	19005
1713906300	0.2	0	0.00	0.2	0.2	0.2	0
1713819900	0.2	-0.17	-45.95	0.29	0.29	0.2	32012
1713560700	0.37	0	0.00	0.37	0.37	0.37	0
1713474300	0.37	0	0.00	0.37	0.37	0.37	2
1713387900	0.37	0.0250001	7.25	0.37	0.37	0.37	4500
1713301500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713215100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	1
1712955900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1712869500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1712783100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1712696700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	13
1712610300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	12
1712351100	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	2704
1712264700	0.35	0.02	6.06	0.36	0.38	0.35	24812
1712178300	0.33	0.005	1.54	0.33	0.33	0.33	578
1712091900	0.325	-0.02	-5.80	0.325	0.325	0.315	7502
1712005500	0.3449999	-0.01	-2.82	0.35	0.35	0.33	9065
1711659900	0.355	-0.01	-2.74	0.36	0.38	0.355	51013
1711573500	0.365	0.015	4.29	0.36	0.385	0.3	208015
1711487100	0.35	-0.005	-1.41	0.355	0.45	0.245	290782
1711400700	0.355	-0.015	-4.05	0.39	0.39	0.355	54730
1711141500	0.37	0.03	8.82	0.275	0.37	0.275	28002
1711055100	0.34	-0.01	-2.86	0.335	0.34	0.335	15202
1710968700	0.35	0	0.00	0.35	0.35	0.35	5013
1710882300	0.35	-0.01	-2.78	0.35	0.35	0.35	1502
1710795900	0.36	-0.02	-5.26	0.36	0.36	0.36	2002
1710536700	0.38	0.09	31.03	0.335	0.38	0.335	2002
1710450300	0.29	0	0.00	0.29	0.29	0.29	19
1710363900	0.29	0.01	3.57	0.27	0.29	0.27	13003
1710277500	0.28	-0.04	-12.50	0.305	0.305	0.28	18033
1710191100	0.32	-0.03	-8.57	0.32	0.335	0.32	5362
1709935500	0.35	0.03	9.37	0.315	0.74	0.315	45786
1709849100	0.32	-0.035	-9.86	0.335	0.335	0.315	52009
1709762700	0.355	0	0.00	0.355	0.355	0.355	4
1709676300	0.355	-0.015	-4.05	0.35	0.36	0.34	18504
1709589900	0.37	-0.01	-2.63	0.355	0.39	0.355	17602
1709330700	0.38	0.005	1.33	0.37	0.38	0.37	50500
1709244300	0.375	-0.01	-2.60	0.375	0.375	0.375	505
1709157900	0.385	-0.005	-1.28	0.4	0.4	0.385	20828
1709071500	0.39	0.015	4.00	0.39	0.395	0.375	19012
1708985100	0.375	-0.015	-3.85	0.2	0.39	0.2	4824
1708725900	0.39	0.01	2.63	0.385	0.39	0.385	4002
1708639500	0.38	0.01	2.70	0.38	0.38	0.38	3002
1708553100	0.37	-0.015	-3.90	0.365	0.5	0.36	101501
1708466700	0.385	0.065	20.31	0.38	0.385	0.38	1502
1708121100	0.32	-0.055	-14.67	0.395	0.395	0.32	82500
1708034700	0.375	0.025	7.14	0.43	0.43	0.37	155055

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions