Canadian Sec - Delayed Quote CAD

MariMed Inc. (MRMD.CN)

Compare
0.2350 +0.0100 (+4.44%)
At close: 3:13 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 20,000
Oct 21, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Oct 18, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Oct 17, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Oct 16, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 1,500
Oct 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 515
Oct 11, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 10, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 9, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 7, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,000
Oct 4, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Oct 3, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 500
Oct 2, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 1, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 2,500
Sep 30, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 7,004
Sep 27, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 11,508
Sep 26, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 33,000
Sep 25, 2024 0.2300 0.2300 0.2050 0.2300 0.2300 22,000
Sep 24, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,000
Sep 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,000
Sep 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 26,500
Sep 17, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 22,620
Sep 16, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 22,004
Sep 13, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 -
Sep 12, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 10,000
Sep 11, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Sep 10, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Sep 9, 2024 0.2300 0.2550 0.2300 0.2550 0.2550 12,500
Sep 6, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Sep 5, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Sep 4, 2024 0.3500 0.3500 0.2150 0.2150 0.2150 23,113
Sep 3, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,500
Aug 30, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Aug 29, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 14,508
Aug 28, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 14,000
Aug 27, 2024 0.2650 0.2800 0.2450 0.2450 0.2450 29,289
Aug 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,000
Aug 23, 2024 0.3250 0.3300 0.2850 0.3100 0.3100 30,809
Aug 22, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 19,000
Aug 21, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 14,003
Aug 20, 2024 0.3100 0.3100 0.2450 0.2450 0.2450 33,503
Aug 19, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 6,100
Aug 16, 2024 0.3500 0.3600 0.3250 0.3300 0.3300 192,500
Aug 15, 2024 0.4000 0.4000 0.3450 0.3550 0.3550 181,602
Aug 14, 2024 0.3550 0.3900 0.3200 0.3900 0.3900 298,000
Aug 13, 2024 0.3000 0.3600 0.2900 0.3550 0.3550 216,000
Aug 12, 2024 0.2500 0.3400 0.2500 0.3400 0.3400 305,313
Aug 9, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 9,500
Aug 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Aug 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Aug 6, 2024 0.2350 0.2350 0.1500 0.2300 0.2300 33,004
Aug 2, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 5,003
Aug 1, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 1,500
Jul 31, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Jul 30, 2024 0.2150 0.2250 0.2150 0.2250 0.2250 13,504
Jul 29, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 7,522
Jul 26, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 25, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 24, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 4,003
Jul 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 10,003
Jul 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 17, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 12, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,304
Jul 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 10, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 25,800
Jul 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,017
Jul 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 25,180
Jul 2, 2024 0.2150 0.2450 0.2150 0.2450 0.2450 16,568
Jun 28, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 6,002
Jun 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,500
Jun 24, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jun 21, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 3,550
Jun 20, 2024 0.2150 0.2250 0.2150 0.2250 0.2250 1,903
Jun 19, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 603
Jun 18, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 1,003
Jun 17, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 12,503
Jun 14, 2024 0.2300 0.3000 0.2300 0.2950 0.2950 26,000
Jun 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jun 12, 2024 0.2625 0.2950 0.2300 0.2300 0.2300 7,606
Jun 11, 2024 0.2900 0.3000 0.2550 0.2650 0.2650 20,445
Jun 10, 2024 0.2925 0.2925 0.2925 0.2925 0.2925 3,003
Jun 7, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jun 6, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 2,218
Jun 5, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jun 4, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jun 3, 2024 0.2900 0.2900 0.2750 0.2750 0.2750 5,002
May 31, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 9,502
May 30, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
May 29, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,502
May 28, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,502
May 27, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 24, 2024 0.3100 0.3400 0.3100 0.3400 0.3400 1,002
May 23, 2024 0.3050 0.3300 0.3000 0.3000 0.3000 15,500
May 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 21, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,002
May 17, 2024 0.3400 0.3600 0.3300 0.3400 0.3400 103,442
May 16, 2024 0.3400 0.3750 0.3300 0.3400 0.3400 136,028
May 15, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,500
May 14, 2024 0.3550 0.3550 0.3400 0.3400 0.3400 20,500
May 13, 2024 0.3550 0.3950 0.3250 0.3250 0.3250 177,309
May 10, 2024 0.3500 0.3500 0.3050 0.3050 0.3050 3,002
May 9, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 1,002
May 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 3, 2024 0.4050 0.4050 0.3500 0.3500 0.3500 1,000
May 2, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 1, 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 9, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Apr 8, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Apr 5, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 2,704
Apr 4, 2024 0.3600 0.3800 0.3500 0.3500 0.3500 24,812
Apr 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 578
Apr 2, 2024 0.3250 0.3250 0.3150 0.3250 0.3250 7,502
Apr 1, 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 8, 2024 0.3150 0.7400 0.3150 0.3500 0.3500 45,786
Mar 7, 2024 0.3350 0.3350 0.3150 0.3200 0.3200 52,009
Mar 6, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Mar 5, 2024 0.3500 0.3600 0.3400 0.3550 0.3550 18,504
Mar 4, 2024 0.3550 0.3900 0.3550 0.3700 0.3700 17,602
Mar 1, 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 9, 2024 0.4500 0.4500 0.4300 0.4400 0.4400 5,000
Feb 8, 2024 0.4550 0.4700 0.4250 0.4300 0.4300 81,350
Feb 7, 2024 0.4800 0.5200 0.4400 0.4400 0.4400 70,150
Feb 6, 2024 0.4750 0.6000 0.4700 0.4700 0.4700 129,147
Feb 5, 2024 0.5000 0.5000 0.4950 0.5000 0.5000 15,500
Feb 2, 2024 0.4850 0.5100 0.4850 0.5000 0.5000 45,000
Feb 1, 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 9, 2024 0.3700 0.3750 0.3700 0.3750 0.3750 8,013
Jan 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 713
Jan 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 3, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 2, 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 8, 2023 0.4000 0.4300 0.4000 0.4300 0.4300 2,012
Dec 7, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 6, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 5, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 4, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 1, 2023 0.4000 0.4100 0.3950 0.4100 0.4100 1,379,125
Nov 30, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 29, 2023 0.3850 0.4100 0.3850 0.4100 0.4100 19,963
Nov 28, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 3,013
Nov 27, 2023 0.3950 0.4100 0.3850 0.3900 0.3900 5,608
Nov 24, 2023 0.3950 0.4600 0.3950 0.4600 0.4600 2,511
Nov 23, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 -
Nov 22, 2023 0.4200 0.4200 0.4050 0.4050 0.4050 4,523
Nov 21, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 10,502
Nov 20, 2023 0.4300 0.4800 0.4000 0.4800 0.4800 211,204
Nov 17, 2023 0.4550 0.5900 0.3950 0.5000 0.5000 174,023
Nov 16, 2023 0.4350 0.4450 0.3950 0.4300 0.4300 170,593
Nov 15, 2023 0.4150 0.4200 0.4000 0.4150 0.4150 168,700
Nov 14, 2023 0.4300 0.4900 0.3700 0.4400 0.4400 191,240
Nov 13, 2023 0.4450 0.4650 0.3950 0.4500 0.4500 111,579
Nov 10, 2023 0.4450 0.4750 0.4000 0.4300 0.4300 118,556
Nov 9, 2023 0.4350 0.6800 0.3950 0.4450 0.4450 80,237
Nov 8, 2023 0.4650 0.4700 0.4400 0.4450 0.4450 50,500
Nov 7, 2023 0.4400 0.7000 0.4250 0.4500 0.4500 100,800
Nov 6, 2023 0.3500 0.4600 0.3500 0.4500 0.4500 23,522
Nov 3, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 2, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 31, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 510
Oct 27, 2023 0.4850 0.4850 0.4850 0.4850 0.4850 4,001
Oct 26, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 28,541
Oct 25, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 24, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 23, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 4,210

Related Tickers