Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Marimed Inc (OP: MRMD )

0.2271 -0.0029 (-1.26%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.2400 0.2400 0.2072 0.2300 537,931 -0.01(-4.17%)
May 24, 2024 0.2233 0.2422 0.2205 0.2400 257,488 +0.02(+8.35%)
May 23, 2024 0.2450 0.2471 0.2175 0.2215 846,372 -0.02(-9.59%)
May 22, 2024 0.2410 0.2490 0.2400 0.2450 142,045 +0.01(+2.08%)
May 21, 2024 0.2500 0.2500 0.2350 0.2400 625,003 -0.01(-4.00%)
May 20, 2024 0.2549 0.2600 0.2450 0.2500 959,302 -0.00(-0.64%)
May 17, 2024 0.2650 0.2650 0.2516 0.2516 489,673 -0.00(-1.37%)
May 16, 2024 0.2550 0.2900 0.2503 0.2551 1,323,718 +0.00(+0.43%)
May 15, 2024 0.2600 0.2699 0.2514 0.2540 569,853 -0.00(-0.39%)
May 14, 2024 0.2550 0.2779 0.2500 0.2550 585,729 -0.01(-3.77%)
May 13, 2024 0.2600 0.2700 0.2510 0.2650 352,723 +0.00(+0.95%)
May 10, 2024 0.2686 0.2850 0.2608 0.2625 199,177 -0.01(-4.58%)
May 09, 2024 0.2916 0.2916 0.2681 0.2751 267,700 -0.02(-5.20%)
May 08, 2024 0.2811 0.3007 0.2811 0.2902 110,790 -0.00(-1.63%)
May 07, 2024 0.2850 0.3135 0.2800 0.2950 202,792 +0.01(+1.94%)
May 06, 2024 0.2900 0.3050 0.2850 0.2894 225,331 -0.01(-3.53%)
May 03, 2024 0.3000 0.3050 0.2830 0.3000 103,066 +0.00(+0.70%)
May 02, 2024 0.3200 0.3223 0.2750 0.2979 325,861 -0.01(-2.07%)
May 01, 2024 0.3400 0.3400 0.2860 0.3042 1,062,779 -0.02(-6.40%)
Apr 30, 2024 0.2700 0.3350 0.2541 0.3250 1,817,782 +0.05(+20.37%)
Apr 29, 2024 0.2600 0.2725 0.2550 0.2700 368,942 +0.00(+1.28%)
Apr 26, 2024 0.2700 0.2890 0.2550 0.2666 172,878 -0.00(-0.22%)
Apr 25, 2024 0.2568 0.2675 0.2550 0.2672 126,577 +0.01(+3.37%)
Apr 24, 2024 0.2500 0.2621 0.2500 0.2585 65,775 +0.00(+0.86%)
Apr 23, 2024 0.2500 0.2700 0.2500 0.2563 120,750 +0.00(+0.27%)
Apr 22, 2024 0.2610 0.2664 0.2510 0.2556 134,553 -0.01(-5.33%)
Apr 19, 2024 0.2765 0.2765 0.2610 0.2700 65,615 -0.01(-2.35%)
Apr 18, 2024 0.2685 0.2775 0.2600 0.2765 162,144 +0.01(+2.90%)
Apr 17, 2024 0.2710 0.2772 0.2600 0.2687 78,252 -0.00(-0.85%)
Apr 16, 2024 0.2600 0.2710 0.2550 0.2710 43,438 +0.01(+4.23%)
Apr 15, 2024 0.2500 0.2738 0.2500 0.2600 230,551 +0.01(+1.96%)
Apr 12, 2024 0.2550 0.2699 0.2550 0.2550 171,737 -0.01(-1.92%)
Apr 11, 2024 0.2610 0.2800 0.2550 0.2600 293,774 -0.01(-3.63%)
Apr 10, 2024 0.2552 0.2700 0.2500 0.2698 443,960 +0.01(+4.25%)
Apr 09, 2024 0.2631 0.2700 0.2552 0.2588 126,427 -0.00(-1.60%)
Apr 08, 2024 0.2600 0.2781 0.2501 0.2630 434,222 +0.00(+1.11%)
Apr 05, 2024 0.2500 0.2750 0.2436 0.2601 187,851 +0.01(+2.81%)
Apr 04, 2024 0.2750 0.2889 0.2440 0.2530 621,275 -0.01(-4.78%)
Apr 03, 2024 0.2343 0.2658 0.2310 0.2657 426,617 +0.03(+11.87%)
Apr 02, 2024 0.2350 0.2600 0.2302 0.2375 221,774 -0.02(-6.50%)
Apr 01, 2024 0.2600 0.2700 0.2282 0.2540 1,275,260 -0.01(-3.82%)
Mar 28, 2024 0.2800 0.2899 0.2600 0.2641 369,441 -0.01(-3.08%)
Mar 27, 2024 0.2700 0.2890 0.2610 0.2725 549,092 +0.01(+4.57%)
Mar 26, 2024 0.2655 0.2930 0.2580 0.2606 836,392 -0.01(-3.45%)
Mar 25, 2024 0.2895 0.2900 0.2610 0.2699 337,015 -0.01(-4.29%)
Mar 22, 2024 0.2550 0.2840 0.2550 0.2820 789,124 +0.02(+9.51%)
Mar 21, 2024 0.2570 0.2625 0.2500 0.2575 302,589 +0.00(+0.19%)
Mar 20, 2024 0.2600 0.2693 0.2403 0.2570 364,748 -0.00(-0.39%)
Mar 19, 2024 0.2790 0.2890 0.2502 0.2580 971,470 -0.02(-6.18%)
Mar 18, 2024 0.2619 0.2915 0.2619 0.2750 503,776 +0.02(+5.77%)
Mar 15, 2024 0.2390 0.2600 0.2200 0.2600 587,068 +0.03(+13.54%)
Mar 14, 2024 0.2189 0.2300 0.2175 0.2290 397,216 +0.02(+8.27%)
Mar 13, 2024 0.2032 0.2190 0.2032 0.2115 620,093 +0.01(+3.63%)
Mar 12, 2024 0.2230 0.2300 0.2031 0.2041 1,204,304 -0.03(-11.14%)
Mar 11, 2024 0.2400 0.2500 0.2260 0.2297 501,195 -0.02(-8.08%)
Mar 08, 2024 0.2301 0.2500 0.2150 0.2499 1,167,107 +0.01(+6.34%)
Mar 07, 2024 0.2617 0.2617 0.2300 0.2350 715,556 -0.01(-2.08%)
Mar 06, 2024 0.2570 0.2625 0.2260 0.2400 704,876 -0.02(-6.61%)
Mar 05, 2024 0.2610 0.2750 0.2500 0.2570 799,306 -0.01(-2.39%)
Mar 04, 2024 0.2775 0.2830 0.2610 0.2633 339,694 -0.01(-4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.