Remark Historical Data - MARK

MARK Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 0.8 0.7854 -0.0106 -1.33% 0.7802 0.83 117,144
Oct 14 2019 0.8015 0.796 -0.024 -2.93% 0.7729 0.84 66,365
Oct 11 2019 0.7641 0.8199999 0.0501999 +6.52% 0.6725 0.84 223,596
Oct 10 2019 0.8128 0.7698 -0.0515 -6.27% 0.74 0.8781 758,374
Oct 09 2019 0.9201 0.8213 -0.0987 -10.73% 0.8101 0.9424 558,388
Oct 08 2019 0.9829 0.92 -0.0799 -7.99% 0.915 0.999953 162,341
Oct 07 2019 0.992 0.9999 0.0002 +0.02% 0.9501 1.04 203,259
Oct 04 2019 1.02 0.9997 -0.0003 -0.03% 0.9612 1.05 103,665
Oct 03 2019 1.04 1 -0.03 -2.91% 1 1.09 122,023
Oct 02 2019 1.07 1.03 -0.04 -3.54% 1 1.24 218,997
Oct 01 2019 1.05 1.0678 0.02 +1.70% 0.94 1.12 498,660
Sep 30 2019 1.11 1.05 -0.06 -5.41% 1 1.114 161,837
Sep 27 2019 1.15 1.11 -0.05 -4.31% 1.04 1.21 354,882
Sep 26 2019 1.1399999 1.16 0.02 +1.75% 1.11 1.2 222,364
Sep 25 2019 1.1299999 1.1399999 0.01 +0.88% 1.02 1.21 553,861
Sep 24 2019 1.16 1.1299999 -0.04 -3.42% 1.1 1.2 174,783
Sep 23 2019 1.24 1.17 -0.09 -7.15% 1.15 1.3 407,382
Sep 20 2019 1.2 1.2601 0.07 +5.75% 1.1 1.3 358,893
Sep 19 2019 1.26 1.1916 -0.07 -5.43% 1.1 1.35 663,495
Sep 18 2019 1.25 1.26 0.01 +1.20% 1.09 1.32 552,812
Sep 17 2019 1.2 1.245 0.07 +5.51% 1.18 1.36 871,947
Sep 16 2019 1.185 1.18 0.08 +7.27% 1.18 1.2 169,718
Sep 13 2019 1.05 1.1 0.04 +3.77% 1.05 1.1 375,408
Sep 12 2019 1.03 1.06 0.02 +1.79% 0.9885 1.09 292,886
Sep 11 2019 0.96 1.0414 0.05 +5.03% 0.9 1.05 469,906
Sep 10 2019 0.95 0.9915 0.0471 +4.99% 0.89 1 407,294
Sep 09 2019 1.01 0.9444 -0.0553 -5.53% 0.9 1.11 601,788
Sep 06 2019 0.97 0.9997 0.035 +3.63% 0.8607 1 507,820
Sep 05 2019 0.95 0.9647 0.0552 +6.07% 0.8215 1.04 549,916
Sep 04 2019 0.99 0.9095 -0.0266 -2.84% 0.844 1.19 2,495,651
Sep 03 2019 0.8152 0.9361 0.1196 +14.65% 0.81 0.9699 500,562
Sep 02 2019 0.85 0.8165 0.00 +0.00% 0.74 0.8593 0
Aug 30 2019 0.85 0.8165 -0.0235 -2.8% 0.74 0.8593 242,670
Aug 29 2019 0.8 0.84 0.0589 +7.54% 0.78 0.85 372,172
Aug 28 2019 0.7633 0.7811 0.0421 +5.70% 0.71 0.7998 701,242
Aug 27 2019 0.639 0.739 0.0889 +13.67% 0.639 0.775044 819,876
Aug 26 2019 0.613 0.6501 0.0426 +7.01% 0.61 0.67 301,214
Aug 23 2019 0.6022 0.6075 0.0027 +0.45% 0.54 0.6322 424,713
Aug 22 2019 0.6302 0.6048 -0.0166 -2.67% 0.6022 0.6303 395,504
Aug 21 2019 0.6336 0.6213999 -0.0211 -3.28% 0.61 0.6498 116,235
Aug 20 2019 0.66 0.6425 -0.0175 -2.65% 0.62 0.68 296,424
Aug 19 2019 0.76 0.66 0.0086 +1.32% 0.66 0.95 1,872,077
Aug 16 2019 0.6763 0.6514 -0.0086 -1.3% 0.62 0.6998 159,908
Aug 15 2019 0.65 0.66 0.03 +4.76% 0.63 0.7 102,383
Aug 14 2019 0.66 0.63 -0.0795 -11.21% 0.625 0.7 384,912
Aug 13 2019 0.7159 0.7095 -0.0054 -0.76% 0.68 0.77 290,023
Aug 12 2019 0.7208 0.7149 -0.0421 -5.56% 0.6001 0.7698 425,286
Aug 09 2019 0.85 0.757 -0.0744 -8.95% 0.72 0.85 482,781
Aug 08 2019 0.8506 0.8314 -0.0079 -0.94% 0.7902 0.8698 149,202
Aug 07 2019 0.773 0.8393 0.0504 +6.39% 0.7701 0.8785 369,001
Aug 06 2019 0.83 0.7889 -0.0457 -5.48% 0.7352 0.84 558,281
Aug 05 2019 0.849 0.8346 -0.0322 -3.71% 0.83 0.8865 137,223
Aug 02 2019 0.9149 0.8668 -0.0361 -4% 0.84 0.9149 281,822
Aug 01 2019 0.9 0.9029 0.0028 +0.31% 0.88 0.9699 153,047
Jul 31 2019 0.95 0.9001 -0.0199 -2.16% 0.9001 0.95 252,305
Jul 30 2019 0.91 0.92 0.00995 +1.09% 0.8802 0.96 226,924
Jul 29 2019 0.8698 0.91005 0.04025 +4.63% 0.8601 0.9299 255,551
Jul 26 2019 0.84 0.8698 0.0002 +0.02% 0.84 0.9 156,607
Jul 25 2019 0.871 0.8696 0.0096 +1.12% 0.851 0.9 125,788
Jul 24 2019 0.84 0.86 -0.009 -1.04% 0.83 0.91 205,102
Jul 23 2019 0.9236 0.869 0.019 +2.24% 0.8502 0.9236 171,384
Jul 22 2019 0.93 0.85 -0.0619 -6.79% 0.85 0.98 283,077
Jul 19 2019 0.95 0.9119 -0.031 -3.29% 0.9 0.997736 145,412
Jul 18 2019 1.01 0.9429 -0.0571 -5.71% 0.9047 1.07 379,382
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:20191016 19:27:40