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 )

0.1929 -0.0099 (-4.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.2000 0.2100 0.1865 0.1929 296,669 -0.01(-4.88%)
Jun 13, 2024 0.2027 0.2090 0.1940 0.2028 102,906 +0.00(+1.40%)
Jun 12, 2024 0.1900 0.2180 0.1850 0.2000 499,257 +0.00(+0.25%)
Jun 11, 2024 0.2090 0.2090 0.1811 0.1995 501,758 -0.00(-1.48%)
Jun 10, 2024 0.2090 0.2100 0.2003 0.2025 612,252 -0.01(-3.57%)
Jun 07, 2024 0.2090 0.2149 0.2090 0.2100 114,660 +0.00(+0.00%)
Jun 06, 2024 0.2160 0.2170 0.2081 0.2100 228,356 +0.00(+0.00%)
Jun 05, 2024 0.2140 0.2190 0.2100 0.2100 320,410 -0.01(-3.67%)
Jun 04, 2024 0.2100 0.2200 0.2100 0.2180 325,789 +0.01(+3.81%)
Jun 03, 2024 0.2187 0.2189 0.2010 0.2100 688,771 -0.00(-2.28%)
May 31, 2024 0.2240 0.2240 0.2110 0.2149 479,123 -0.00(-0.97%)
May 30, 2024 0.2180 0.2193 0.2141 0.2170 320,663 -0.00(-0.82%)
May 29, 2024 0.2350 0.2350 0.2160 0.2188 267,917 -0.01(-4.87%)
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%)
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.