MARK

Remark Historical Data

MARK Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 1.83 -0.07 -3.68% 1.84 1.8999 1.77 1,856,378
Apr 15 2021 1.90 -0.11 -5.47% 2.04 2.04 1.81 2,453,723
Apr 14 2021 2.01 -0.01 -0.5% 1.98 2.12 1.96 1,813,163
Apr 13 2021 2.02 -0.07 -3.35% 2.06 2.09 1.92 2,114,575
Apr 12 2021 2.09 -0.09 -4.13% 2.16 2.177 2.04 2,537,223
Apr 09 2021 2.18 -0.10 -4.39% 2.27 2.27 2.1797 897,750
Apr 08 2021 2.28 0.15 7.04% 2.18 2.28 2.11 1,532,699
Apr 07 2021 2.13 -0.13 -5.75% 2.22 2.24 2.11 1,548,741
Apr 06 2021 2.26 0.08 3.67% 2.18 2.3227 2.1729 1,305,556
Apr 05 2021 2.18 -0.21 -8.79% 2.38 2.38 2.15 3,967,640
Apr 02 2021 2.39 0.00 +0.00% 2.17 2.40 2.10 0
Apr 01 2021 2.39 0.11 4.82% 2.17 2.40 2.10 2,486,067
Mar 31 2021 2.28 0.10 4.59% 2.25 2.35 2.20 2,589,112
Mar 30 2021 2.18 0.10 4.81% 2.07 2.195 2.03 1,568,085
Mar 29 2021 2.08 -0.14 -6.31% 2.19 2.2879 2.05 1,827,794
Mar 26 2021 2.22 -0.04 -1.77% 2.3297 2.34 2.03 2,734,282
Mar 25 2021 2.26 0.09 4.15% 2.16 2.37 2.10 2,704,826
Mar 24 2021 2.17 -0.22 -9.21% 2.44 2.4642 2.15 2,604,431
Mar 23 2021 2.39 -0.12 -4.78% 2.55 2.585 2.37 3,106,118
Mar 22 2021 2.51 -0.05 -1.95% 2.60 2.60 2.49 1,444,157
Mar 19 2021 2.56 0.04 1.59% 2.48 2.61 2.43 2,038,905
Mar 18 2021 2.52 -0.11 -4.18% 2.60 2.7915 2.4657 3,668,961
Mar 17 2021 2.63 0.01 0.38% 2.57 2.655 2.495 1,558,419
Mar 16 2021 2.62 -0.10 -3.68% 2.72 2.76 2.53 1,615,489
Mar 15 2021 2.72 -0.04 -1.45% 2.82 2.845 2.70 1,160,625
Mar 12 2021 2.76 -0.07 -2.47% 2.81 2.81 2.685 1,646,330
Mar 11 2021 2.83 0.26 10.12% 2.64 2.89 2.57 2,805,147
Mar 10 2021 2.57 -0.01 -0.39% 2.72 2.73 2.40 2,378,150
Mar 09 2021 2.58 0.20 8.4% 2.41 2.61 2.38 2,952,287
Mar 08 2021 2.38 0.07 3.03% 2.38 2.44 2.24 2,330,048
Mar 05 2021 2.31 -0.04 -1.7% 2.43 2.45 2.04 4,349,464
Mar 04 2021 2.35 -0.32 -11.99% 2.62 2.70 2.11 6,561,015
Mar 03 2021 2.67 -0.27 -9.18% 2.98 2.995 2.61 3,708,402
Mar 02 2021 2.94 -0.09 -2.97% 3.02 3.10 2.88 3,115,719
Mar 01 2021 3.03 0.02 0.66% 3.09 3.33 2.97 4,997,154
Feb 26 2021 3.01 -0.03 -0.99% 2.99 3.1244 2.8611 2,735,515
Feb 25 2021 3.04 -0.21 -6.46% 3.2062 3.32 2.91 3,556,541
Feb 24 2021 3.25 0.29 9.8% 3.1868 3.39 3.05 3,323,688
Feb 23 2021 2.96 -0.40 -11.9% 3.34 3.34 2.85 8,655,411
Feb 22 2021 3.36 -0.49 -12.73% 3.8436 3.9571 3.23 4,804,820
Feb 19 2021 3.85 0.45 13.24% 3.60 4.0399 3.46 5,473,309
Feb 18 2021 3.40 -0.21 -5.82% 3.55 3.59 3.15 5,750,641
Feb 17 2021 3.61 -0.30 -7.67% 3.91 3.91 3.52 4,724,167
Feb 16 2021 3.91 -0.35 -8.22% 4.22 4.317 3.89 5,265,429
Feb 15 2021 4.26 0.00 +0.00% 4.47 4.60 4.12 0
Feb 12 2021 4.26 0.01 0.24% 4.47 4.60 4.12 7,596,374
Feb 11 2021 4.25 -0.11 -2.52% 4.35 4.39 3.9562 3,679,371
Feb 10 2021 4.36 -0.01 -0.23% 4.42 4.4999 3.94 5,224,470
Feb 09 2021 4.37 -0.05 -1.13% 4.35 4.61 4.19 4,469,700
Feb 08 2021 4.42 0.14 3.27% 4.46 4.51 4.29 4,009,119
Feb 05 2021 4.28 0.28 7.0% 4.135 4.72 4.105 8,968,760
Feb 04 2021 4.00 0.11 2.83% 3.85 4.1581 3.71 7,075,790
Feb 03 2021 3.89 0.67 20.81% 3.35 4.00 3.30 13,534,771
Feb 02 2021 3.22 0.08 2.55% 3.19 3.32 3.08 4,036,531
Feb 01 2021 3.14 0.04 1.29% 3.20 3.21 3.00 3,063,706
Jan 29 2021 3.10 -0.17 -5.2% 3.21 3.27 2.935 4,974,743
Jan 28 2021 3.27 0.06 1.87% 3.06 3.51 2.95 8,713,224
Jan 27 2021 3.21 0.28 9.56% 3.25 3.55 2.95 12,130,089
Jan 26 2021 2.93 0.06 2.09% 2.92 3.15 2.8119 8,259,367
Jan 25 2021 2.87 0.32 12.55% 2.58 2.89 2.45 8,224,687
Jan 22 2021 2.55 0.14 5.81% 2.40 2.57 2.39 3,596,523
Jan 21 2021 2.41 -0.05 -2.03% 2.50 2.50 2.32 2,797,530
Jan 20 2021 2.46 -0.02 -0.81% 2.53 2.5524 2.28 5,062,379
Jan 19 2021 2.48 0.37 17.54% 2.25 2.60 2.20 13,636,221
Your Recent History
NASDAQ
MARK
Remark
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210417 20:05:36