MARK

Remark Historical Data

MARK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 2.60 0.24 10.17% 2.52 2.75 2.40 26,292,357
Jul 03 2020 2.36 0.00 +0.00% 2.33 2.40 2.26 0
Jul 02 2020 2.36 0.06 2.61% 2.33 2.40 2.26 6,858,825
Jul 01 2020 2.30 -0.07 -2.95% 2.3284 2.38 2.25 5,291,577
Jun 30 2020 2.37 0.06 2.6% 2.36 2.44 2.24 8,883,740
Jun 29 2020 2.31 0.09 4.04% 2.22 2.37 2.13 7,113,771
Jun 26 2020 2.2202 -0.06 -2.62% 2.29 2.30 2.18 4,491,326
Jun 25 2020 2.28 0.03 1.33% 2.20 2.30 2.12 4,367,262
Jun 24 2020 2.25 -0.05 -2.17% 2.27 2.35 2.12 10,141,542
Jun 23 2020 2.30 -0.08 -3.36% 2.38 2.41 2.28 6,747,468
Jun 22 2020 2.38 -0.04 -1.65% 2.37 2.61 2.27 15,509,659
Jun 19 2020 2.42 0.03 1.26% 2.40 2.44 2.27 8,692,235
Jun 18 2020 2.39 -0.07 -2.85% 2.39 2.45 2.30 6,280,830
Jun 17 2020 2.46 -0.21 -7.87% 2.46 2.75 2.00 13,342,749
Jun 16 2020 2.67 0.45 20.27% 2.30 2.95 2.16 57,286,028
Jun 15 2020 2.22 -0.08 -3.48% 2.39 2.39 2.15 9,713,622
Jun 12 2020 2.30 -0.04 -1.7% 2.43 2.4598 2.22 8,053,153
Jun 11 2020 2.3398 -0.18 -7.15% 2.37 2.55 2.21 9,482,348
Jun 10 2020 2.52 -0.01 -0.4% 2.77 2.80 2.45 12,737,583
Jun 09 2020 2.53 -0.04 -1.68% 2.54 2.69 2.28 11,259,750
Jun 08 2020 2.5732 -0.03 -1.03% 2.63 2.84 2.51 11,950,885
Jun 05 2020 2.60 -0.40 -13.33% 2.76 2.96 2.50 21,793,061
Jun 04 2020 3.00 -0.07 -2.28% 3.18 3.29 2.68 43,898,815
Jun 03 2020 3.07 0.81 35.84% 2.42 3.21 2.25 58,412,602
Jun 02 2020 2.26 -0.16 -6.61% 2.48 2.52 2.13 24,488,752
Jun 01 2020 2.42 -0.21 -7.98% 2.60 2.78 2.38 20,857,192
May 29 2020 2.63 -0.36 -12.04% 2.50 2.95 2.30 41,759,237
May 28 2020 2.99 -0.42 -12.32% 3.43 3.60 2.67 58,771,305
May 27 2020 3.41 0.55 19.23% 3.34 3.56 2.86 90,962,079
May 26 2020 2.86 0.61 27.11% 2.90 3.09 2.45 84,909,123
May 25 2020 2.25 0.00 +0.00% 1.86 2.34 1.79 0
May 22 2020 2.25 0.39 20.97% 1.86 2.34 1.79 55,015,066
May 21 2020 1.86 -0.01 -0.53% 1.88 1.95 1.72 15,639,262
May 20 2020 1.87 0.11 6.25% 1.82 1.94 1.75 24,124,184
May 19 2020 1.76 0.00 0.0% 1.70 1.945 1.61 39,039,546
May 18 2020 1.76 0.42 31.35% 1.49 1.85 1.35 44,856,142
May 15 2020 1.3399 -0.09 -6.29% 1.45 1.61 1.21 23,444,289
May 14 2020 1.4298 -0.31 -17.83% 1.42 1.65 1.28 40,604,433
May 13 2020 1.74 -0.17 -8.9% 1.98 2.12 1.65 49,147,308
May 12 2020 1.91 0.13 7.3% 2.255 2.68 1.61 230,753,984
May 11 2020 1.78 0.75 72.82% 1.145 1.95 1.03 210,432,076
May 08 2020 1.03 0.12 12.88% 1.02 1.18 0.94 73,321,607
May 07 2020 0.9125 -0.1075 -10.54% 0.8475 1.07 0.7821 71,590,341
May 06 2020 1.02 0.38 59.62% 0.64 1.09 0.606 156,385,879
May 05 2020 0.639 -0.196 -23.47% 0.848 1.00 0.6011 52,646,160
May 04 2020 0.835 0.2954 54.74% 0.57 0.84 0.5192 83,449,734
May 01 2020 0.5396 -0.0254 -4.5% 0.557 0.60 0.485 21,309,263
Apr 30 2020 0.565 0.13 29.89% 0.6013 0.64 0.411 67,328,085
Apr 29 2020 0.435 -0.075 -14.71% 0.475 0.53 0.402 21,357,585
Apr 28 2020 0.51 0.103 25.31% 0.4163 0.5189 0.3921 19,214,928
Apr 27 2020 0.407 0.02 5.17% 0.40 0.4099 0.38 5,836,666
Apr 24 2020 0.387 0.007 1.84% 0.375 0.4079 0.3722 9,468,030
Apr 23 2020 0.38 -0.0143 -3.63% 0.392 0.40 0.3721 4,314,178
Apr 22 2020 0.3943 0.0045 1.15% 0.3811 0.42 0.371 10,271,772
Apr 21 2020 0.3898 -0.009 -2.26% 0.4025 0.418 0.37 8,216,116
Apr 20 2020 0.3988 0.0288 7.78% 0.3846 0.435 0.365 21,275,421
Apr 17 2020 0.37 -0.03 -7.5% 0.39 0.3946 0.365 7,177,998
Apr 16 2020 0.40 0.018 4.71% 0.3801 0.409 0.3501 11,140,200
Apr 15 2020 0.382 -0.0349 -8.37% 0.375 0.4001 0.37 6,294,003
Apr 14 2020 0.4169 0.0271 6.95% 0.3941 0.44 0.3799 11,363,256
Apr 13 2020 0.3898 -0.0102 -2.55% 0.402 0.4107 0.3651 5,379,608
Apr 10 2020 0.40 0.00 +0.00% 0.3956 0.417 0.3801 0
Apr 09 2020 0.40 -0.008 -1.96% 0.3956 0.417 0.3801 3,731,965
Apr 08 2020 0.408 0.0016 0.39% 0.41 0.449 0.39 5,272,947
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:20200707 00:43:34