Marizyme Inc (OP: MRZM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 1.390 | 1.600 | 1.180 | 1.550 | 5,300 | -0.08(-4.91%) |
| Mar 25, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
| Mar 22, 2019 | 1.250 | 1.600 | 1.250 | 1.600 | 500 | -0.03(-1.84%) |
| Mar 21, 2019 | 1.650 | 1.650 | 1.630 | 1.630 | 599 | +0.05(+3.16%) |
| Mar 20, 2019 | 1.815 | 1.815 | 1.450 | 1.580 | 5,433 | +0.00(+0.00%) |
| Mar 19, 2019 | 1.160 | 1.580 | 1.160 | 1.580 | 5,490 | +0.44(+38.29%) |
| Mar 18, 2019 | 1.390 | 1.420 | 1.100 | 1.143 | 3,448 | -0.30(-20.66%) |
| Mar 15, 2019 | 1.340 | 1.490 | 1.340 | 1.440 | 3,100 | +0.24(+20.00%) |
| Mar 14, 2019 | 1.650 | 1.650 | 1.200 | 1.200 | 700 | -0.90(-42.86%) |
| Mar 04, 2019 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 2.100 | 2.100 | 2.100 | 0 | +0.11(+5.53%) | |
| Feb 08, 2019 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 1.990 | 1.990 | 1.990 | 0 | +0.24(+13.71%) | |
| Jan 23, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
| Jan 22, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 1,500 | +0.00(+0.00%) |
| Jan 18, 2019 | 1.750 | 1.850 | 1.750 | 1.850 | 500 | -0.15(-7.50%) |
| Jan 15, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.14(+7.53%) | |
| Jan 14, 2019 | 1.850 | 1.860 | 1.850 | 1.860 | 800 | +0.31(+20.00%) |
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.
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.