Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marizyme Inc (OP: MRZM )

0.0930 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.300 2.330 2.300 2.310 2,158 +0.00(+0.00%)
May 27, 2022 2.310 2.310 2.310 2.310 3,696 +0.21(+10.00%)
May 26, 2022 2.100 2.100 2.100 2.100 338 -0.13(-5.83%)
May 25, 2022 2.230 2.230 2.230 2.230 1,407 +0.00(+0.00%)
May 24, 2022 2.230 2.230 2.230 2.230 1,160 +0.18(+8.78%)
May 17, 2022 2.050 1 -0.05(-2.38%)
May 05, 2022 2.100 0 +0.19(+9.95%)
Apr 19, 2022 1.910 0 -0.09(-4.50%)
Apr 13, 2022 2.000 0 +0.00(+0.00%)
Apr 12, 2022 2.000 2.000 2.000 2.000 215 +0.10(+5.26%)
Apr 11, 2022 1.950 1.950 1.900 1.900 250 -0.04(-2.06%)
Apr 07, 2022 1.940 0 +0.05(+2.65%)
Apr 05, 2022 1.890 0 +0.00(+0.00%)
Apr 04, 2022 1.890 1.890 1.890 1.890 2,100 -0.05(-2.58%)
Mar 08, 2022 1.940 0 +0.34(+21.25%)
Mar 07, 2022 1.600 1.600 1.600 1.600 1,167 -0.10(-5.88%)
Mar 04, 2022 1.700 1.700 1.700 1.700 400 +0.04(+2.41%)
Mar 03, 2022 1.660 1.660 1.660 1.660 150 -0.29(-14.87%)
Feb 28, 2022 1.950 13 +0.40(+25.81%)
Feb 22, 2022 1.550 50 -0.40(-20.51%)
Feb 17, 2022 1.950 0 +0.00(+0.00%)
Feb 16, 2022 1.950 1.950 1.950 1.950 1,100 +0.00(+0.00%)
Feb 15, 2022 1.950 1.950 1.950 1.950 1,010 +0.00(+0.00%)
Feb 14, 2022 1.950 1.950 1.600 1.950 324 +0.30(+18.18%)
Feb 11, 2022 1.650 1.650 1.650 1.650 250 -0.15(-8.33%)
Feb 09, 2022 1.800 100 -0.06(-3.23%)
Feb 08, 2022 1.860 1.860 1.400 1.860 230 +0.46(+32.86%)
Feb 07, 2022 1.420 1.420 1.400 1.400 1,062 -0.02(-1.41%)
Feb 04, 2022 1.420 1.420 1.420 1.420 2,000 -0.43(-23.24%)
Feb 01, 2022 1.850 0 +0.00(+0.00%)
Jan 31, 2022 1.840 1.850 1.840 1.850 200 +0.06(+3.35%)
Jan 28, 2022 1.790 1.790 1.790 1.790 2,055 -0.06(-3.24%)
Jan 24, 2022 1.850 0 +0.05(+2.78%)
Jan 21, 2022 1.800 1.800 1.800 1.800 1,000 +0.40(+28.57%)
Jan 12, 2022 1.400 0 -0.29(-17.16%)
Jan 07, 2022 1.690 1.690 1.690 33 -0.08(-4.52%)
Jan 04, 2022 1.770 1.770 1.770 0 +0.00(+0.00%)
Dec 27, 2021 1.770 1.770 1.770 0 +0.00(+0.00%)
Dec 23, 2021 1.770 1.770 1.770 1.770 100 +0.08(+4.73%)
Dec 21, 2021 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 20, 2021 1.790 1.790 1.690 1.690 2,304 -0.01(-0.59%)
Dec 17, 2021 1.700 1.700 1.650 1.700 1,961 +0.11(+6.92%)
Dec 16, 2021 1.590 1.590 1.590 1.590 1,000 +0.09(+6.00%)
Dec 10, 2021 1.500 1.500 1.500 50 +0.00(+0.00%)
Dec 09, 2021 1.500 1.500 1.500 1.500 987 +0.06(+4.17%)
Dec 01, 2021 1.440 1.440 1.440 0 +0.05(+3.60%)
Nov 24, 2021 1.390 1.390 1.390 0 -0.04(-2.80%)
Nov 23, 2021 1.430 1.430 1.390 1.430 300 +0.04(+2.88%)
Nov 22, 2021 1.390 1.390 1.390 1.390 100 -0.11(-7.33%)
Nov 19, 2021 1.560 1.560 1.500 1.500 500 -0.17(-10.18%)
Nov 16, 2021 1.670 1.670 1.670 0 +0.19(+12.84%)
Nov 09, 2021 1.480 1.480 1.480 23 +0.05(+3.50%)
Nov 08, 2021 1.450 1.450 1.430 1.430 650 -0.04(-2.72%)
Nov 05, 2021 1.470 1.470 1.470 1.470 501 +0.21(+16.67%)
Oct 27, 2021 1.260 1.260 1.260 0 -0.02(-1.56%)
Oct 26, 2021 1.280 1.280 1.280 1.280 111 +0.00(+0.00%)
Oct 25, 2021 1.280 1.380 1.280 1.280 300 -0.10(-7.25%)
Oct 22, 2021 1.240 1.380 1.240 1.380 1,800 +0.15(+12.20%)
Oct 21, 2021 1.230 1.230 1.230 1.230 1,000 -0.07(-5.38%)
Oct 15, 2021 1.300 1.300 1.300 0 +0.06(+4.84%)
Oct 13, 2021 1.240 1.240 1.240 0 +0.01(+0.81%)
Oct 12, 2021 1.230 1.230 1.230 1.230 1,000 -0.02(-1.60%)
Oct 07, 2021 1.250 1.250 1.250 10 +0.02(+1.63%)
Oct 06, 2021 1.230 1.230 1.230 1.230 985 -0.26(-17.45%)
Oct 04, 2021 1.490 1.490 1.490 44 +0.25(+20.16%)
Oct 01, 2021 1.230 1.240 1.230 1.240 720 +0.04(+3.33%)
Sep 30, 2021 1.220 1.220 1.200 1.200 1,275 -0.59(-32.96%)
Sep 24, 2021 1.790 1.790 1.790 0 -0.01(-0.56%)
Sep 22, 2021 1.800 1.800 1.800 33 +0.30(+20.00%)
Sep 21, 2021 1.500 1.500 1.500 1.500 112 -0.30(-16.67%)
Sep 17, 2021 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 09, 2021 1.800 1.800 1.800 17 +0.20(+12.50%)
Sep 08, 2021 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Sep 03, 2021 1.600 1.600 1.600 0 -0.30(-15.79%)
Aug 20, 2021 1.900 1.900 1.900 0 +0.10(+5.56%)
Aug 19, 2021 1.800 1.800 1.800 1.800 100 +0.03(+1.69%)
Aug 17, 2021 1.770 1.770 1.770 0 -0.13(-6.84%)
Aug 16, 2021 1.900 1.900 1.900 1.900 100 +0.10(+5.56%)
Aug 13, 2021 1.800 1.800 1.800 1.800 100 +0.25(+16.13%)
Aug 12, 2021 1.550 1.550 1.550 1.550 1,800 -0.45(-22.50%)
Aug 06, 2021 2.000 2.000 2.000 0 +0.60(+42.86%)
Aug 02, 2021 1.400 1.400 1.400 0 +0.40(+40.00%)
Jul 30, 2021 1.000 1.150 1.000 1.000 800 -0.15(-13.04%)
Jul 29, 2021 1.150 1.150 1.150 1.150 100 -0.25(-17.86%)
Jul 13, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 08, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 06, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 01, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 30, 2021 1.400 1.400 1.400 1.400 1,600 +0.10(+7.69%)
Jun 23, 2021 1.300 1.300 1.300 4 +0.00(+0.00%)
Jun 21, 2021 1.300 1.300 1.300 0 -0.20(-13.33%)
Jun 14, 2021 1.500 1.500 1.500 0 -0.50(-25.00%)
Jun 11, 2021 1.400 2.000 1.400 2.000 1,185 +0.60(+42.86%)
Jun 08, 2021 1.400 1.400 1.400 0 -0.73(-34.27%)
Jun 07, 2021 2.000 2.130 2.000 2.130 1,299 +0.00(+0.00%)
Jun 04, 2021 2.130 2.130 2.130 2.130 100 +0.73(+52.14%)
Jun 03, 2021 1.400 1.400 1.400 1.400 2,020 +0.04(+2.94%)
Jun 02, 2021 1.360 1.360 1.360 1.360 200 +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.