Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.6200 0.6374 0.5801 0.6100 331,144 -0.01(-0.81%)
May 27, 2022 0.6400 0.6500 0.6000 0.6150 407,941 +0.01(+0.85%)
May 26, 2022 0.5800 0.6250 0.5800 0.6098 203,917 +0.02(+4.24%)
May 25, 2022 0.5900 0.6200 0.5800 0.5850 229,611 -0.02(-2.50%)
May 24, 2022 0.6001 0.6226 0.5700 0.6000 502,453 -0.00(-0.65%)
May 23, 2022 0.6200 0.6300 0.6010 0.6039 213,054 -0.02(-2.60%)
May 20, 2022 0.6400 0.6475 0.6000 0.6200 297,793 +0.00(+0.00%)
May 19, 2022 0.6100 0.6400 0.6100 0.6200 175,700 +0.01(+1.64%)
May 18, 2022 0.6150 0.6399 0.6050 0.6100 171,509 -0.02(-2.82%)
May 17, 2022 0.6495 0.6495 0.6055 0.6277 196,610 -0.01(-1.12%)
May 16, 2022 0.6110 0.6898 0.5900 0.6348 362,690 +0.01(+2.39%)
May 13, 2022 0.6100 0.6698 0.6100 0.6200 230,509 +0.00(+0.00%)
May 12, 2022 0.6100 0.6827 0.6100 0.6200 460,176 -0.02(-2.59%)
May 11, 2022 0.5660 0.6500 0.5660 0.6365 715,707 +0.02(+3.50%)
May 10, 2022 0.6000 0.6840 0.5500 0.6150 786,740 -0.01(-0.81%)
May 09, 2022 0.6100 0.6200 0.5800 0.6200 419,196 +0.03(+5.08%)
May 06, 2022 0.5900 0.5960 0.5573 0.5900 493,345 +0.00(+0.63%)
May 05, 2022 0.6200 0.6269 0.5800 0.5863 430,357 -0.01(-1.46%)
May 04, 2022 0.6000 0.6090 0.5501 0.5950 565,958 +0.01(+0.85%)
May 03, 2022 0.6100 0.6200 0.5800 0.5900 944,627 -0.03(-4.84%)
May 02, 2022 0.6600 0.6750 0.6060 0.6200 797,393 -0.02(-3.13%)
Apr 29, 2022 0.6700 0.6750 0.6350 0.6400 563,627 -0.02(-3.03%)
Apr 28, 2022 0.6550 0.6677 0.6517 0.6600 325,623 +0.01(+2.26%)
Apr 27, 2022 0.6725 0.7000 0.6388 0.6454 777,746 -0.03(-4.03%)
Apr 26, 2022 0.7050 0.7050 0.6500 0.6725 770,098 -0.03(-4.75%)
Apr 25, 2022 0.7170 0.7256 0.6801 0.7060 358,386 -0.01(-1.67%)
Apr 22, 2022 0.6850 0.7200 0.6801 0.7180 443,842 +0.04(+5.59%)
Apr 21, 2022 0.7000 0.7100 0.6700 0.6800 445,214 -0.02(-2.86%)
Apr 20, 2022 0.7000 0.7200 0.6900 0.7000 255,756 -0.02(-2.78%)
Apr 19, 2022 0.7000 0.7349 0.6901 0.7200 396,500 +0.00(+0.00%)
Apr 18, 2022 0.7100 0.7419 0.6806 0.7200 537,703 -0.00(-0.68%)
Apr 14, 2022 0.6901 0.7300 0.6752 0.7249 372,038 +0.03(+4.68%)
Apr 13, 2022 0.7100 0.7200 0.6800 0.6925 590,773 -0.01(-1.07%)
Apr 12, 2022 0.6700 0.7150 0.6700 0.7000 222,023 +0.02(+2.94%)
Apr 11, 2022 0.6700 0.7148 0.6650 0.6800 380,373 -0.02(-2.86%)
Apr 08, 2022 0.7120 0.7400 0.6897 0.7000 224,628 -0.01(-1.69%)
Apr 07, 2022 0.7200 0.7302 0.7000 0.7120 390,077 -0.02(-2.14%)
Apr 06, 2022 0.7150 0.7400 0.7100 0.7276 474,990 -0.01(-1.65%)
Apr 05, 2022 0.7578 0.7578 0.7150 0.7398 423,048 -0.01(-1.36%)
Apr 04, 2022 0.7200 0.7588 0.7100 0.7500 599,867 +0.04(+5.19%)
Apr 01, 2022 0.7300 0.7598 0.6980 0.7130 385,921 -0.02(-2.33%)
Mar 31, 2022 0.7200 0.7399 0.6975 0.7300 675,532 +0.01(+0.76%)
Mar 30, 2022 0.7135 0.7450 0.6960 0.7245 491,743 +0.01(+1.05%)
Mar 29, 2022 0.7255 0.7353 0.7105 0.7170 253,407 +0.01(+0.99%)
Mar 28, 2022 0.7645 0.7690 0.6925 0.7100 717,036 -0.04(-4.83%)
Mar 25, 2022 0.7733 0.7755 0.7225 0.7460 952,648 -0.01(-1.19%)
Mar 24, 2022 0.6900 0.7690 0.6750 0.7550 982,641 +0.07(+10.22%)
Mar 23, 2022 0.7199 0.7199 0.4000 0.6850 557,678 -0.02(-2.17%)
Mar 22, 2022 0.7200 0.7290 0.6920 0.7002 434,917 -0.01(-1.38%)
Mar 21, 2022 0.7200 0.7300 0.6950 0.7100 354,679 +0.01(+1.43%)
Mar 18, 2022 0.6900 0.7300 0.6900 0.7000 734,017 +0.00(+0.34%)
Mar 17, 2022 0.7100 0.7300 0.6700 0.6976 1,858,476 -0.02(-3.37%)
Mar 16, 2022 0.7200 0.7300 0.7200 0.7219 863,628 -0.01(-0.77%)
Mar 15, 2022 0.7220 0.7315 0.6982 0.7275 1,227,142 +0.01(+1.04%)
Mar 14, 2022 0.7200 0.7300 0.7096 0.7200 542,046 -0.01(-1.37%)
Mar 11, 2022 0.7450 0.7455 0.7111 0.7300 530,060 -0.01(-1.48%)
Mar 10, 2022 0.7173 0.7450 0.7030 0.7410 576,610 +0.01(+1.53%)
Mar 09, 2022 0.7150 0.7500 0.7150 0.7298 278,059 +0.01(+1.36%)
Mar 08, 2022 0.7500 0.7699 0.7000 0.7200 789,362 -0.02(-2.70%)
Mar 07, 2022 0.7501 0.7700 0.7100 0.7400 686,564 -0.02(-2.61%)
Mar 04, 2022 0.7400 0.7598 0.7200 0.7598 432,085 +0.02(+2.68%)
Mar 03, 2022 0.7600 0.7850 0.7200 0.7400 421,460 -0.01(-1.71%)
Mar 02, 2022 0.7440 0.7599 0.7300 0.7529 681,966 +0.01(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.