STOCKS WOBBLE WITH NETFLIX EARNINGS ON DECK

Gas prices: Why one U.S. region will see 'stiff increases' this week

MariMed Inc. (MRMD)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2650

-0.0037

(-1.36%)

As of 03:07PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.2720	0.2775	0.2650	0.2650	0.2650	117,048
Apr 17, 2024	0.2710	0.2770	0.2600	0.2690	0.2690	78,300
Apr 16, 2024	0.2650	0.2710	0.2550	0.2710	0.2710	43,400
Apr 15, 2024	0.2500	0.2740	0.2500	0.2600	0.2600	230,600
Apr 12, 2024	0.2550	0.2700	0.2550	0.2550	0.2550	171,700
Apr 11, 2024	0.2610	0.2800	0.2550	0.2600	0.2600	293,800
Apr 10, 2024	0.2550	0.2700	0.2500	0.2700	0.2700	444,000
Apr 09, 2024	0.2630	0.2700	0.2550	0.2590	0.2590	126,400
Apr 08, 2024	0.2500	0.2780	0.2500	0.2630	0.2630	434,200
Apr 05, 2024	0.2500	0.2750	0.2440	0.2600	0.2600	187,900
Apr 04, 2024	0.2750	0.2890	0.2440	0.2530	0.2530	621,300
Apr 03, 2024	0.2340	0.2660	0.2310	0.2660	0.2660	426,600
Apr 02, 2024	0.2350	0.2600	0.2300	0.2380	0.2380	221,800
Apr 01, 2024	0.2600	0.2700	0.2280	0.2540	0.2540	1,275,300
Mar 28, 2024	0.2800	0.2900	0.2600	0.2640	0.2640	369,400
Mar 27, 2024	0.2700	0.2890	0.2610	0.2730	0.2730	549,100
Mar 26, 2024	0.2660	0.2930	0.2580	0.2610	0.2610	836,400
Mar 25, 2024	0.2900	0.2900	0.2610	0.2700	0.2700	337,000
Mar 22, 2024	0.2550	0.2840	0.2550	0.2820	0.2820	789,100
Mar 21, 2024	0.2570	0.2630	0.2500	0.2580	0.2580	302,600
Mar 20, 2024	0.2600	0.2690	0.2400	0.2570	0.2570	364,700
Mar 19, 2024	0.2750	0.2890	0.2500	0.2580	0.2580	971,500
Mar 18, 2024	0.2620	0.2920	0.2620	0.2750	0.2750	503,800
Mar 15, 2024	0.2390	0.2600	0.2200	0.2600	0.2600	587,100
Mar 14, 2024	0.2190	0.2300	0.2180	0.2290	0.2290	397,200
Mar 13, 2024	0.2030	0.2190	0.2030	0.2120	0.2120	620,100
Mar 12, 2024	0.2230	0.2300	0.2030	0.2040	0.2040	1,153,700
Mar 11, 2024	0.2400	0.2500	0.2260	0.2300	0.2300	501,200
Mar 08, 2024	0.2300	0.2500	0.2150	0.2500	0.2500	1,167,100
Mar 07, 2024	0.2620	0.2620	0.2300	0.2350	0.2350	715,600
Mar 06, 2024	0.2570	0.2630	0.2260	0.2400	0.2400	704,900
Mar 05, 2024	0.2610	0.2750	0.2500	0.2570	0.2570	799,300
Mar 04, 2024	0.2780	0.2830	0.2610	0.2630	0.2630	339,700
Mar 01, 2024	0.2630	0.2790	0.2630	0.2750	0.2750	387,400
Feb 29, 2024	0.2770	0.2870	0.2700	0.2730	0.2730	297,700
Feb 28, 2024	0.2760	0.2970	0.2750	0.2800	0.2800	340,700
Feb 27, 2024	0.2870	0.2900	0.2750	0.2850	0.2850	307,500
Feb 26, 2024	0.2830	0.2900	0.2760	0.2800	0.2800	368,200
Feb 23, 2024	0.2800	0.3000	0.2800	0.2880	0.2880	330,200
Feb 22, 2024	0.2750	0.2950	0.2750	0.2800	0.2800	247,200
Feb 21, 2024	0.3030	0.3050	0.2750	0.2750	0.2750	528,200
Feb 20, 2024	0.2800	0.3000	0.2800	0.2950	0.2950	93,200
Feb 16, 2024	0.2830	0.3050	0.2800	0.2800	0.2800	433,500
Feb 15, 2024	0.2840	0.3200	0.2800	0.2840	0.2840	819,600
Feb 14, 2024	0.2910	0.3100	0.2820	0.2840	0.2840	432,200
Feb 13, 2024	0.3050	0.3190	0.2910	0.2910	0.2910	493,700
Feb 12, 2024	0.3250	0.3700	0.3050	0.3050	0.3050	585,300
Feb 09, 2024	0.3300	0.3480	0.3150	0.3340	0.3340	303,100
Feb 08, 2024	0.3350	0.3590	0.3200	0.3300	0.3300	865,800
Feb 07, 2024	0.3550	0.3850	0.3400	0.3400	0.3400	532,300
Feb 06, 2024	0.3600	0.3870	0.3400	0.3800	0.3800	1,482,300
Feb 05, 2024	0.3800	0.3800	0.3570	0.3650	0.3650	254,300
Feb 02, 2024	0.3500	0.3850	0.3420	0.3780	0.3780	688,900
Feb 01, 2024	0.3250	0.3550	0.3250	0.3530	0.3530	596,400
Jan 31, 2024	0.3200	0.3440	0.3200	0.3350	0.3350	473,100
Jan 30, 2024	0.3400	0.3480	0.3350	0.3440	0.3440	238,400
Jan 29, 2024	0.3400	0.3480	0.3200	0.3450	0.3450	442,600
Jan 26, 2024	0.3250	0.3400	0.3190	0.3380	0.3380	400,600
Jan 25, 2024	0.3200	0.3400	0.3050	0.3320	0.3320	549,900
Jan 24, 2024	0.3030	0.3170	0.2910	0.3140	0.3140	276,700
Jan 23, 2024	0.3000	0.3030	0.2910	0.3000	0.3000	289,900
Jan 22, 2024	0.3050	0.3200	0.2900	0.3030	0.3030	610,900
Jan 19, 2024	0.2880	0.3200	0.2880	0.3160	0.3160	717,900
Jan 18, 2024	0.3130	0.3200	0.2870	0.2980	0.2980	147,300
Jan 17, 2024	0.2850	0.3200	0.2850	0.3130	0.3130	627,000
Jan 16, 2024	0.3100	0.3560	0.2900	0.3200	0.3200	1,161,800
Jan 12, 2024	0.3000	0.3350	0.2930	0.3140	0.3140	667,500
Jan 11, 2024	0.2760	0.3000	0.2750	0.3000	0.3000	377,500
Jan 10, 2024	0.2890	0.3000	0.2760	0.2870	0.2870	342,500
Jan 09, 2024	0.2780	0.3000	0.2740	0.2850	0.2850	371,200
Jan 08, 2024	0.2810	0.3000	0.2760	0.2880	0.2880	298,000
Jan 05, 2024	0.2780	0.2940	0.2720	0.2800	0.2800	287,500
Jan 04, 2024	0.2800	0.2980	0.2780	0.2790	0.2790	206,800
Jan 03, 2024	0.2740	0.2900	0.2650	0.2900	0.2900	270,100
Jan 02, 2024	0.2800	0.2970	0.2700	0.2770	0.2770	181,400
Dec 29, 2023	0.2800	0.2970	0.2620	0.2750	0.2750	535,200
Dec 28, 2023	0.2860	0.2950	0.2810	0.2810	0.2810	303,400
Dec 27, 2023	0.2900	0.3000	0.2850	0.2900	0.2900	377,600
Dec 26, 2023	0.2800	0.2990	0.2800	0.2980	0.2980	223,100
Dec 22, 2023	0.2750	0.2950	0.2750	0.2950	0.2950	155,000
Dec 21, 2023	0.2850	0.2950	0.2800	0.2870	0.2870	111,400
Dec 20, 2023	0.2810	0.2990	0.2800	0.2850	0.2850	243,700
Dec 19, 2023	0.2810	0.2930	0.2620	0.2810	0.2810	329,200
Dec 18, 2023	0.2900	0.3030	0.2850	0.3000	0.3000	199,000
Dec 15, 2023	0.2900	0.3040	0.2800	0.2970	0.2970	142,600
Dec 14, 2023	0.2810	0.3040	0.2810	0.2940	0.2940	339,700
Dec 13, 2023	0.2900	0.3040	0.2810	0.3000	0.3000	199,100
Dec 12, 2023	0.3050	0.3150	0.2920	0.2920	0.2920	252,300
Dec 11, 2023	0.3020	0.3170	0.3020	0.3090	0.3090	173,500
Dec 08, 2023	0.2950	0.3020	0.2950	0.3010	0.3010	124,800
Dec 07, 2023	0.2950	0.3000	0.2950	0.2950	0.2950	138,600
Dec 06, 2023	0.2940	0.3050	0.2940	0.2980	0.2980	226,600
Dec 05, 2023	0.2980	0.3030	0.2920	0.2970	0.2970	184,000
Dec 04, 2023	0.2900	0.3100	0.2900	0.2980	0.2980	330,300
Dec 01, 2023	0.2910	0.3050	0.2900	0.2980	0.2980	143,900
Nov 30, 2023	0.2980	0.3010	0.2910	0.2960	0.2960	129,300
Nov 29, 2023	0.2900	0.3040	0.2900	0.2980	0.2980	254,400
Nov 28, 2023	0.2900	0.2960	0.2900	0.2910	0.2910	92,200
Nov 27, 2023	0.3040	0.3050	0.2900	0.2940	0.2940	318,200
Nov 24, 2023	0.3000	0.3090	0.2930	0.3030	0.3030	123,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,644.87-11.18(-0.05%)

S&P 5005,013.43-8.78(-0.17%)

DOW37,788.33+35.02(+0.09%)

CAD/USD0.7262-0.0002(-0.03%)

CRUDE OIL82.71+0.02(+0.02%)

Bitcoin CAD87,196.22+3,156.53(+3.76%)

STOCKS WOBBLE WITH NETFLIX EARNINGS ON DECK

MariMed Inc. (MRMD)

S&P/TSX
21,644.87
-11.18(-0.05%)

S&P 500
5,013.43
-8.78(-0.17%)

DOW
37,788.33
+35.02(+0.09%)

CAD/USD
0.7262
-0.0002(-0.03%)

CRUDE OIL
82.71
+0.02(+0.02%)

Bitcoin CAD
87,196.22
+3,156.53(+3.76%)