Marizyme Inc (OP: MRZM )
0.0900
+0.0100
(+12.50%)
Streaming Delayed Price
Updated: 1:22 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2019 | 1.840 | 1.840 | 1.840 | 0 | -0.13(-6.60%) | |
| May 17, 2019 | 1.970 | 1.970 | 1.970 | 0 | +0.67(+51.54%) | |
| May 16, 2019 | 1.510 | 1.510 | 1.300 | 1.300 | 788 | -0.68(-34.34%) |
| May 14, 2019 | 1.980 | 1.980 | 1.980 | 0 | +0.48(+32.00%) | |
| May 10, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.48(-24.24%) | |
| May 09, 2019 | 1.490 | 1.980 | 1.475 | 1.980 | 3,728 | +0.58(+41.43%) |
| May 08, 2019 | 1.100 | 1.400 | 1.100 | 1.400 | 1,300 | -0.10(-6.67%) |
| Apr 29, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.15(+11.11%) | |
| Apr 17, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 140 | +0.00(+0.00%) |
| Apr 15, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.71(+110.94%) | |
| Apr 12, 2019 | 1.100 | 1.100 | 0.6400 | 0.6400 | 200 | -0.41(-39.05%) |
| Apr 11, 2019 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.04(+3.96%) |
| Apr 09, 2019 | 1.010 | 1.010 | 1.010 | 0 | -0.36(-26.28%) | |
| Apr 08, 2019 | 1.290 | 1.370 | 1.060 | 1.370 | 1,778 | +0.00(+0.00%) |
| Apr 05, 2019 | 1.370 | 1.370 | 1.370 | 35 | +0.00(+0.00%) | |
| Apr 04, 2019 | 1.440 | 1.440 | 1.370 | 1.370 | 400 | +0.37(+37.00%) |
| Apr 03, 2019 | 1.160 | 1.500 | 0.9900 | 1.000 | 5,022 | -0.55(-35.48%) |
| 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%) |
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.