Financial News
Marizyme Inc (OP: MRZM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2023 | 0.1001 | 0 | -0.04(-28.50%) | |||
| Nov 14, 2023 | 0.1400 | 0 | +0.03(+33.21%) | |||
| Nov 10, 2023 | 0.1051 | 0 | -0.08(-44.68%) | |||
| Nov 08, 2023 | 0.1900 | 0 | +0.01(+2.70%) | |||
| Nov 02, 2023 | 0.1850 | 0 | -0.01(-2.63%) | |||
| Oct 31, 2023 | 0.1900 | 0 | +0.01(+5.56%) | |||
| Oct 30, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 1,030 | +0.08(+79.82%) |
| Oct 26, 2023 | 0.1001 | 120 | -0.08(-44.39%) | |||
| Oct 25, 2023 | 0.1700 | 0.1800 | 0.1510 | 0.1800 | 17,452 | +0.01(+9.09%) |
| Oct 24, 2023 | 0.1653 | 0.1737 | 0.1650 | 0.1650 | 18,799 | -0.05(-25.00%) |
| Oct 23, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,100 | -0.01(-4.35%) |
| Oct 20, 2023 | 0.2225 | 0.2300 | 0.1526 | 0.2300 | 10,872 | +0.02(+6.98%) |
| Oct 19, 2023 | 0.2300 | 0.2400 | 0.2148 | 0.2150 | 25,850 | +0.00(+0.09%) |
| Oct 18, 2023 | 0.1750 | 0.2148 | 0.1750 | 0.2148 | 2,500 | +0.03(+14.99%) |
| Oct 17, 2023 | 0.2001 | 0.2501 | 0.1750 | 0.1868 | 37,205 | -0.04(-16.98%) |
| Oct 16, 2023 | 0.1999 | 0.2520 | 0.1762 | 0.2250 | 41,209 | +0.05(+27.70%) |
| Oct 13, 2023 | 0.1799 | 0.1800 | 0.1650 | 0.1762 | 27,100 | -0.00(-2.11%) |
| Oct 12, 2023 | 0.1812 | 0.1975 | 0.1500 | 0.1800 | 93,603 | -0.08(-30.77%) |
| Oct 11, 2023 | 0.2200 | 0.2600 | 0.1601 | 0.2600 | 11,820 | -0.02(-8.77%) |
| Oct 10, 2023 | 0.2801 | 0.2850 | 0.2006 | 0.2850 | 44,380 | +0.03(+14.00%) |
| Oct 09, 2023 | 0.2900 | 0.2900 | 0.2351 | 0.2500 | 46,062 | -0.08(-24.24%) |
| Oct 06, 2023 | 0.2300 | 0.4050 | 0.2200 | 0.3300 | 259,392 | +0.11(+48.31%) |
| Oct 04, 2023 | 0.2225 | 0 | +0.00(+1.14%) | |||
| Sep 27, 2023 | 0.2200 | 0 | +0.02(+10.00%) | |||
| Sep 22, 2023 | 0.2000 | 0 | +0.03(+14.29%) | |||
| Sep 21, 2023 | 0.1751 | 0.1751 | 0.1750 | 0.1750 | 8,500 | -0.04(-16.67%) |
| Sep 20, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 7,434 | +0.00(+0.00%) |
| Sep 19, 2023 | 0.2100 | 0.2100 | 0.1800 | 0.2100 | 17,400 | +0.06(+39.91%) |
| Sep 15, 2023 | 0.1501 | 0 | +0.00(+0.00%) |
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.
