MariMed Inc. (MRMD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.6000

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 30, 2024	0.4300	0.6000	0.4300	0.6000	0.6000	36,130
Apr 29, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	13,805
Apr 26, 2024	0.3900	0.3900	0.3050	0.3050	0.3050	1,900
Apr 25, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	4,032
Apr 24, 2024	0.2250	0.3600	0.2200	0.2900	0.2900	19,005
Apr 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 22, 2024	0.2900	0.2900	0.2000	0.2000	0.2000	32,012
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,500
Apr 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 11, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 09, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 08, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 05, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,704
Apr 04, 2024	0.3600	0.3800	0.3500	0.3500	0.3500	24,812
Apr 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	578
Apr 02, 2024	0.3250	0.3250	0.3150	0.3250	0.3250	7,502
Apr 01, 2024	0.3500	0.3500	0.3300	0.3450	0.3450	9,065
Mar 28, 2024	0.3600	0.3800	0.3550	0.3550	0.3550	51,013
Mar 27, 2024	0.3600	0.3850	0.3000	0.3650	0.3650	208,015
Mar 26, 2024	0.3550	0.4500	0.2450	0.3500	0.3500	290,782
Mar 25, 2024	0.3900	0.3900	0.3550	0.3550	0.3550	54,730
Mar 22, 2024	0.2750	0.3700	0.2750	0.3700	0.3700	28,002
Mar 21, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	15,202
Mar 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,013
Mar 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,502
Mar 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,002
Mar 15, 2024	0.3350	0.3800	0.3350	0.3800	0.3800	2,002
Mar 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 13, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	13,003
Mar 12, 2024	0.3050	0.3050	0.2800	0.2800	0.2800	18,033
Mar 11, 2024	0.3200	0.3350	0.3200	0.3200	0.3200	5,362
Mar 08, 2024	0.3150	0.7400	0.3150	0.3500	0.3500	45,786
Mar 07, 2024	0.3350	0.3350	0.3150	0.3200	0.3200	52,009
Mar 06, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 05, 2024	0.3500	0.3600	0.3400	0.3550	0.3550	18,504
Mar 04, 2024	0.3550	0.3900	0.3550	0.3700	0.3700	17,602
Mar 01, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	50,500
Feb 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	505
Feb 28, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	20,828
Feb 27, 2024	0.3900	0.3950	0.3750	0.3900	0.3900	19,012
Feb 26, 2024	0.2000	0.3900	0.2000	0.3750	0.3750	4,824
Feb 23, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	4,002
Feb 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,002
Feb 21, 2024	0.3650	0.5000	0.3600	0.3700	0.3700	101,501
Feb 20, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	1,502
Feb 16, 2024	0.3950	0.3950	0.3200	0.3200	0.3200	82,500
Feb 15, 2024	0.4300	0.4300	0.3700	0.3750	0.3750	155,055
Feb 14, 2024	0.3900	0.4100	0.3500	0.3500	0.3500	125,140
Feb 13, 2024	0.4100	0.4300	0.3850	0.3850	0.3850	176,450
Feb 12, 2024	0.4350	0.4450	0.3850	0.3900	0.3900	79,500
Feb 09, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	5,000
Feb 08, 2024	0.4550	0.4700	0.4250	0.4300	0.4300	81,350
Feb 07, 2024	0.4800	0.5200	0.4400	0.4400	0.4400	70,150
Feb 06, 2024	0.4750	0.6000	0.4700	0.4700	0.4700	129,147
Feb 05, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	15,500
Feb 02, 2024	0.4850	0.5100	0.4850	0.5000	0.5000	45,000
Feb 01, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	2,419
Jan 31, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	15,500
Jan 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	2,500
Jan 29, 2024	0.4500	0.4500	0.4250	0.4250	0.4250	21,000
Jan 26, 2024	0.4500	0.6500	0.4450	0.4450	0.4450	32,566
Jan 25, 2024	0.4250	0.4500	0.4250	0.4500	0.4500	24,500
Jan 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 22, 2024	0.4100	0.4200	0.4000	0.4050	0.4050	31,547
Jan 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	20,026
Jan 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 17, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	25,241
Jan 16, 2024	0.4500	0.4500	0.4000	0.4300	0.4300	55,502
Jan 15, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	5,434
Jan 12, 2024	0.6900	0.6900	0.4200	0.4200	0.4200	75,500
Jan 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	35,000
Jan 09, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	8,013
Jan 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	713
Jan 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 03, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 02, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 29, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	13,325
Dec 28, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 27, 2023	0.2800	0.3700	0.2800	0.3700	0.3700	6,912
Dec 22, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	512
Dec 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 20, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 19, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,005
Dec 18, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 15, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 14, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 13, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 12, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 11, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	2,004
Dec 08, 2023	0.4000	0.4300	0.4000	0.4300	0.4300	2,012
Dec 07, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.09%)

CRUDE OIL79.55+0.55(+0.70%)

Bitcoin CAD78,649.98-4,009.86(-4.85%)

MariMed Inc. (MRMD.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.09%)

CRUDE OIL
79.55
+0.55(+0.70%)

Bitcoin CAD
78,649.98
-4,009.86(-4.85%)