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

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
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 28, 2021 1.760 1.760 1.510 1.510 2,092 -0.63(-29.44%)
May 21, 2021 2.140 2.140 2.140 0 -0.01(-0.47%)
May 20, 2021 2.150 2.150 2.150 2.150 1,500 +0.39(+22.16%)
May 18, 2021 1.760 1.760 1.760 0 -0.39(-18.14%)
May 17, 2021 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
May 14, 2021 2.050 2.150 2.050 2.150 237 +0.35(+19.44%)
May 13, 2021 1.800 1.800 1.800 1.800 136 +0.05(+2.86%)
May 11, 2021 1.750 1.750 1.750 0 -0.40(-18.60%)
Apr 30, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 27, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 26, 2021 2.150 2.150 2.150 2.150 400 +0.00(+0.00%)
Apr 23, 2021 2.080 2.150 2.080 2.150 1,200 -0.09(-4.02%)
Apr 20, 2021 2.240 2.240 2.240 0 +1.04(+86.67%)
Apr 19, 2021 1.860 1.860 1.200 1.200 2,771 -1.15(-48.94%)
Apr 16, 2021 2.350 2.350 2.350 5 +0.00(+0.00%)
Apr 13, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 12, 2021 2.350 2.350 2.350 50 +0.00(+0.00%)
Apr 09, 2021 2.350 2.350 2.350 2.350 1,800 -0.04(-1.67%)
Apr 08, 2021 2.390 2.390 2.190 2.390 1,364 +1.13(+89.68%)
Apr 07, 2021 2.400 2.400 1.260 1.260 3,080 -1.24(-49.60%)
Apr 06, 2021 2.500 2.500 2.500 22 +0.00(+0.00%)
Apr 01, 2021 2.500 2.500 2.500 0 +0.10(+4.17%)
Mar 31, 2021 2.400 2.400 2.400 279 +0.00(+0.00%)
Mar 30, 2021 2.400 2.400 2.400 2.400 106 -0.10(-4.00%)
Mar 29, 2021 2.500 2.500 2.500 91 +0.00(+0.00%)
Mar 26, 2021 2.500 2.500 2.500 2.500 100 +0.25(+11.11%)
Mar 25, 2021 2.250 2.250 2.250 2.250 650 -0.25(-10.00%)
Mar 24, 2021 2.500 2.500 2.500 2.500 171 -0.45(-15.25%)
Mar 23, 2021 2.200 2.950 2.200 2.950 2,300 -0.04(-1.34%)
Mar 22, 2021 3.150 3.150 2.990 2.990 350 +0.76(+34.08%)
Mar 19, 2021 2.260 2.600 1.210 2.230 8,000 -0.52(-18.91%)
Mar 18, 2021 3.000 3.000 2.750 2.750 1,511 -0.25(-8.33%)
Mar 17, 2021 3.000 3.000 3.000 3.000 466 -0.30(-9.09%)
Mar 16, 2021 3.300 3.300 3.300 3.300 105 -0.05(-1.49%)
Mar 15, 2021 3.350 3.350 3.350 3.350 336 -0.09(-2.62%)
Mar 12, 2021 3.480 3.480 3.010 3.440 1,400 +0.38(+12.42%)
Mar 11, 2021 3.680 3.680 3.060 3.060 626 -0.64(-17.30%)
Mar 10, 2021 3.750 3.750 3.700 3.700 625 -0.05(-1.33%)
Mar 09, 2021 3.930 3.940 3.750 3.750 600 +0.00(+0.00%)
Mar 08, 2021 3.740 3.750 3.740 3.750 512 +0.26(+7.45%)
Mar 05, 2021 3.500 3.500 3.490 3.490 1,100 -0.50(-12.53%)
Mar 03, 2021 3.990 3.990 3.990 0 -0.01(-0.25%)
Mar 02, 2021 4.000 4.200 4.000 4.000 405 +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.