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, Jun 13, 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 (%)
Jul 29, 2022 2.930 2.930 2.510 2.660 5,428 -0.24(-8.28%)
Jul 28, 2022 2.900 2.900 2.720 2.900 3,557 +0.00(+0.00%)
Jul 27, 2022 2.920 2.920 2.900 2.900 6,400 -0.05(-1.69%)
Jul 26, 2022 2.930 2.970 2.930 2.950 8,454 +0.02(+0.68%)
Jul 25, 2022 2.990 2.990 1.720 2.930 23,657 +0.03(+1.03%)
Jul 22, 2022 3.050 3.050 2.900 2.900 17,431 -0.10(-3.33%)
Jul 21, 2022 3.000 3.100 3.000 3.000 3,810 -0.20(-6.25%)
Jul 20, 2022 2.890 3.200 2.890 3.200 13,663 +0.25(+8.47%)
Jul 19, 2022 2.940 3.250 2.940 2.950 17,703 +0.00(+0.00%)
Jul 18, 2022 2.950 2.950 2.920 2.950 9,170 +0.00(+0.00%)
Jul 15, 2022 2.960 2.960 2.950 2.950 3,113 +0.00(+0.00%)
Jul 14, 2022 2.910 2.950 2.890 2.950 21,399 +0.07(+2.43%)
Jul 13, 2022 2.850 2.900 2.850 2.880 5,485 +0.07(+2.49%)
Jul 12, 2022 2.810 2.820 2.810 2.810 3,821 +0.00(+0.00%)
Jul 11, 2022 2.770 2.810 2.750 2.810 16,278 +0.05(+1.81%)
Jul 08, 2022 2.660 2.790 2.660 2.760 13,290 +0.07(+2.60%)
Jul 07, 2022 2.690 2.690 2.690 2.690 3,246 +0.00(+0.00%)
Jul 06, 2022 2.690 2.690 2.690 2.690 700 +0.10(+3.86%)
Jul 05, 2022 2.590 2.590 2.590 2.590 600 -0.14(-5.13%)
Jul 01, 2022 2.730 2.730 2.730 2.730 325 +0.04(+1.49%)
Jun 30, 2022 2.730 2.730 2.690 2.690 1,180 -0.04(-1.47%)
Jun 29, 2022 2.730 2.730 2.730 2.730 949 +0.00(+0.00%)
Jun 28, 2022 2.630 2.730 2.630 2.730 9,475 +0.13(+5.00%)
Jun 27, 2022 2.500 2.600 2.500 2.600 4,819 +0.08(+3.17%)
Jun 23, 2022 2.520 50 +0.07(+2.86%)
Jun 22, 2022 2.450 2.450 2.450 2.450 1,000 -0.05(-2.00%)
Jun 21, 2022 2.500 2.500 2.500 2.500 304 +0.00(+0.00%)
Jun 17, 2022 2.450 2.500 2.440 2.500 5,608 +0.09(+3.73%)
Jun 16, 2022 2.510 2.510 2.380 2.410 13,640 +0.08(+3.43%)
Jun 15, 2022 2.320 2.330 2.310 2.330 7,773 +0.00(+0.00%)
Jun 14, 2022 2.300 2.330 2.300 2.330 400 +0.14(+6.39%)
Jun 13, 2022 2.190 2.190 2.190 2.190 5,092 -0.11(-4.78%)
Jun 10, 2022 2.280 2.300 2.280 2.300 3,450 -0.05(-2.13%)
Jun 09, 2022 2.240 2.350 2.240 2.350 2,292 +0.13(+5.86%)
Jun 08, 2022 2.250 2.250 2.150 2.220 6,154 +0.02(+0.91%)
Jun 07, 2022 2.280 2.280 2.200 2.200 5,872 -0.05(-2.22%)
Jun 03, 2022 2.250 65 +0.00(+0.00%)
Jun 02, 2022 2.250 2.250 2.250 2.250 2,164 -0.09(-3.85%)
Jun 01, 2022 2.340 2.340 2.340 2.340 108 +0.03(+1.30%)
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%)
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.