Remark Holdings, Inc. (MARK)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.1374

+0.0095

(+7.40%)

At close: 03:58PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.1300	0.1600	0.1200	0.1400	0.1400	247,100
Apr 29, 2024	0.1400	0.1400	0.1100	0.1300	0.1300	329,200
Apr 26, 2024	0.1400	0.1400	0.1200	0.1400	0.1400	240,500
Apr 25, 2024	0.1400	0.1400	0.1200	0.1300	0.1300	808,300
Apr 24, 2024	0.1500	0.1600	0.1300	0.1400	0.1400	361,300
Apr 23, 2024	0.1600	0.1600	0.1500	0.1500	0.1500	183,500
Apr 22, 2024	0.1500	0.1600	0.1400	0.1600	0.1600	172,700
Apr 19, 2024	0.1500	0.1600	0.1400	0.1500	0.1500	211,800
Apr 18, 2024	0.1500	0.1800	0.1400	0.1600	0.1600	327,100
Apr 17, 2024	0.1400	0.1700	0.1400	0.1500	0.1500	332,400
Apr 16, 2024	0.1700	0.1700	0.1400	0.1400	0.1400	469,100
Apr 15, 2024	0.1800	0.1800	0.1500	0.1600	0.1600	480,300
Apr 12, 2024	0.1700	0.1800	0.1600	0.1700	0.1700	202,900
Apr 11, 2024	0.1700	0.1900	0.1700	0.1700	0.1700	212,700
Apr 10, 2024	0.1900	0.1900	0.1700	0.1800	0.1800	181,100
Apr 09, 2024	0.1900	0.2100	0.1800	0.1900	0.1900	338,900
Apr 08, 2024	0.1700	0.1900	0.1600	0.1900	0.1900	120,100
Apr 05, 2024	0.1800	0.2000	0.1600	0.1700	0.1700	771,700
Apr 04, 2024	0.2000	0.2100	0.1800	0.2000	0.2000	337,300
Apr 03, 2024	0.2100	0.2300	0.1900	0.2000	0.2000	402,600
Apr 02, 2024	0.2200	0.2400	0.1900	0.2100	0.2100	301,500
Apr 01, 2024	0.2000	0.2500	0.1900	0.2300	0.2300	514,800
Mar 28, 2024	0.2100	0.2300	0.1900	0.2100	0.2100	716,200
Mar 27, 2024	0.2000	0.2800	0.2000	0.2000	0.2000	1,202,300
Mar 26, 2024	0.2200	0.2200	0.1900	0.2000	0.2000	571,300
Mar 25, 2024	0.2400	0.2600	0.2000	0.2100	0.2100	781,600
Mar 22, 2024	0.2600	0.2800	0.2400	0.2500	0.2500	298,800
Mar 21, 2024	0.2800	0.3000	0.2300	0.2600	0.2600	447,000
Mar 20, 2024	0.2700	0.2900	0.2600	0.2800	0.2800	393,700
Mar 19, 2024	0.3000	0.3000	0.2600	0.2800	0.2800	178,600
Mar 18, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	227,600
Mar 15, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	214,800
Mar 14, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	268,300
Mar 13, 2024	0.3100	0.3700	0.3100	0.3200	0.3200	175,000
Mar 12, 2024	0.3200	0.3800	0.3100	0.3400	0.3400	551,800
Mar 11, 2024	0.2900	0.3800	0.2800	0.3100	0.3100	262,600
Mar 08, 2024	0.2900	0.3300	0.2900	0.3000	0.3000	411,300
Mar 07, 2024	0.2800	0.3200	0.2800	0.2900	0.2900	186,000
Mar 06, 2024	0.3000	0.3300	0.2700	0.3100	0.3100	485,600
Mar 05, 2024	0.3700	0.3800	0.2900	0.3000	0.3000	500,100
Mar 04, 2024	0.3100	0.3900	0.2900	0.3500	0.3500	705,600
Mar 01, 2024	0.3400	0.3700	0.2900	0.3400	0.3400	1,008,300
Feb 29, 2024	0.2200	0.4100	0.2100	0.3700	0.3700	4,221,700
Feb 28, 2024	0.2100	0.2300	0.1900	0.2200	0.2200	237,200
Feb 27, 2024	0.2300	0.2500	0.2000	0.2300	0.2300	736,700
Feb 26, 2024	0.2000	0.2300	0.1700	0.2100	0.2100	685,100
Feb 23, 2024	0.1700	0.2300	0.1700	0.2200	0.2200	655,200
Feb 22, 2024	0.2000	0.2300	0.2000	0.2100	0.2100	357,100
Feb 21, 2024	0.2200	0.2400	0.1700	0.2000	0.2000	1,139,400
Feb 20, 2024	0.2700	0.2800	0.2300	0.2300	0.2300	816,300
Feb 16, 2024	0.2700	0.2900	0.2100	0.2500	0.2500	1,178,300
Feb 15, 2024	0.2700	0.3500	0.2100	0.2800	0.2800	4,145,800
Feb 14, 2024	0.2700	0.3000	0.1400	0.2700	0.2700	7,203,600
Feb 13, 2024	0.4800	0.4800	0.4200	0.4200	0.4200	4,571,700
Feb 12, 2024	0.4700	0.5300	0.4600	0.5000	0.5000	2,854,700
Feb 09, 2024	0.5500	0.5600	0.3800	0.4900	0.4900	6,046,200
Feb 08, 2024	0.5300	0.5900	0.5200	0.5500	0.5500	5,085,300
Feb 07, 2024	0.6600	0.6600	0.5600	0.5700	0.5700	6,220,400
Feb 06, 2024	0.6600	0.7700	0.6300	0.6400	0.6400	14,904,800
Feb 05, 2024	0.5800	0.7000	0.5700	0.6400	0.6400	18,964,900
Feb 02, 2024	0.5300	0.7900	0.5300	0.6000	0.6000	102,895,700
Feb 01, 2024	0.5500	0.6300	0.4900	0.5100	0.5100	16,320,100
Jan 31, 2024	0.7300	0.8500	0.6400	0.6500	0.6500	40,424,900
Jan 30, 2024	0.3300	1.4900	0.3200	1.2500	1.2500	238,216,000
Jan 29, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	1,152,900
Jan 26, 2024	0.3800	0.3900	0.3500	0.3600	0.3600	1,730,000
Jan 25, 2024	0.3800	0.3900	0.3200	0.3700	0.3700	3,258,000
Jan 24, 2024	0.4500	0.4700	0.3800	0.3900	0.3900	4,374,700
Jan 23, 2024	0.4900	0.5300	0.4400	0.4800	0.4800	7,787,000
Jan 22, 2024	0.3700	0.5900	0.3700	0.5400	0.5400	36,825,000
Jan 19, 2024	0.4300	0.4400	0.3600	0.3900	0.3900	2,503,000
Jan 18, 2024	0.4400	0.4900	0.4300	0.4300	0.4300	2,847,300
Jan 17, 2024	0.5000	0.5300	0.4100	0.4200	0.4200	5,554,400
Jan 16, 2024	0.4900	0.7300	0.4600	0.6800	0.6800	14,841,300
Jan 12, 2024	0.4500	0.4700	0.4500	0.4600	0.4600	191,800
Jan 11, 2024	0.4500	0.4700	0.4400	0.4400	0.4400	144,100
Jan 10, 2024	0.4900	0.5000	0.4500	0.4600	0.4600	134,800
Jan 09, 2024	0.4800	0.5000	0.4600	0.4800	0.4800	108,500
Jan 08, 2024	0.5000	0.5000	0.4600	0.4800	0.4800	133,200
Jan 05, 2024	0.4700	0.4900	0.4500	0.4700	0.4700	158,700
Jan 04, 2024	0.4800	0.4900	0.4500	0.4700	0.4700	172,300
Jan 03, 2024	0.5200	0.5200	0.4500	0.4600	0.4600	345,700
Jan 02, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	112,200
Dec 29, 2023	0.5100	0.5200	0.4800	0.5000	0.5000	215,800
Dec 28, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	249,100
Dec 27, 2023	0.5200	0.5300	0.5100	0.5200	0.5200	126,800
Dec 26, 2023	0.5000	0.5100	0.4900	0.5100	0.5100	185,500
Dec 22, 2023	0.4600	0.5000	0.4500	0.4800	0.4800	336,600
Dec 21, 2023	0.4200	0.4700	0.4200	0.4500	0.4500	210,700
Dec 20, 2023	0.4500	0.4800	0.4200	0.4300	0.4300	402,000
Dec 19, 2023	0.5000	0.5000	0.4300	0.4300	0.4300	246,200
Dec 18, 2023	0.4800	0.4900	0.4700	0.4900	0.4900	227,100
Dec 15, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	152,200
Dec 14, 2023	0.5300	0.5300	0.4900	0.5100	0.5100	125,900
Dec 13, 2023	0.5000	0.5100	0.4800	0.5100	0.5100	102,900
Dec 12, 2023	0.5300	0.5400	0.5000	0.5000	0.5000	109,500
Dec 11, 2023	0.5100	0.5400	0.5100	0.5300	0.5300	141,100
Dec 08, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	77,100
Dec 07, 2023	0.5100	0.5300	0.5000	0.5300	0.5300	89,900
Dec 06, 2023	0.5200	0.5200	0.5000	0.5100	0.5100	115,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.01%)

CRUDE OIL80.79-1.14(-1.39%)

Bitcoin CAD79,054.37-6,429.27(-7.52%)

Remark Holdings, Inc. (MARK)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.01%)

CRUDE OIL
80.79
-1.14(-1.39%)

Bitcoin CAD
79,054.37
-6,429.27(-7.52%)