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: 2:09 PM EDT, May 23, 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 23, 2024 0.0930 0.0930 0.0930 0.0930 1,000 +0.04(+74.48%)
May 21, 2024 0.0533 0 -0.04(-40.78%)
May 17, 2024 0.0900 0 +0.01(+12.50%)
May 16, 2024 0.0800 0.0800 0.0800 0.0800 439 +0.03(+45.45%)
May 07, 2024 0.0550 0 +0.00(+3.77%)
May 06, 2024 0.0530 0.0735 0.0530 0.0530 1,154 -0.02(-26.39%)
May 03, 2024 0.0735 0.0735 0.0720 0.0720 11,000 -0.02(-24.21%)
Apr 18, 2024 0.0950 0 +0.00(+0.00%)
Apr 16, 2024 0.0950 0 +0.04(+72.73%)
Apr 15, 2024 0.0550 0.0551 0.0550 0.0550 26,194 -0.00(-0.18%)
Apr 11, 2024 0.0551 0 +0.00(+0.18%)
Apr 05, 2024 0.0550 0 -0.03(-37.78%)
Apr 03, 2024 0.0884 0 -0.01(-6.95%)
Apr 01, 2024 0.0950 0 +0.01(+7.47%)
Mar 27, 2024 0.0884 0 -0.01(-6.95%)
Mar 25, 2024 0.0950 0 +0.02(+33.80%)
Mar 21, 2024 0.0710 0 -0.03(-29.00%)
Mar 19, 2024 0.1000 0 +0.01(+5.26%)
Mar 18, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.03(+46.15%)
Mar 15, 2024 0.0650 0.0650 0.0650 0.0650 161 +0.00(+0.00%)
Mar 14, 2024 0.0650 0.0650 0.0650 0.0650 100 -0.01(-7.14%)
Mar 12, 2024 0.0700 0 -0.05(-41.47%)
Mar 11, 2024 0.1196 0.1196 0.1196 0.1196 9,980 +0.02(+19.60%)
Mar 06, 2024 0.1000 21 +0.00(+0.00%)
Mar 04, 2024 0.1000 0 -0.00(-0.99%)
Feb 27, 2024 0.1010 0 +0.03(+44.29%)
Feb 21, 2024 0.0700 17 +0.00(+0.00%)
Feb 16, 2024 0.0700 0 -0.03(-30.00%)
Feb 09, 2024 0.1000 0 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 13,473 +0.00(+0.00%)
Jan 31, 2024 0.1000 0 -0.00(-0.10%)
Jan 25, 2024 0.1001 0 +0.00(+0.00%)
Jan 23, 2024 0.1001 0 -0.02(-16.58%)
Jan 19, 2024 0.1200 0 +0.00(+0.00%)
Jan 12, 2024 0.1200 0 +0.01(+8.99%)
Jan 11, 2024 0.1101 0.1101 0.1101 0.1101 100 +0.00(+0.09%)
Jan 08, 2024 0.1100 0 -0.02(-12.07%)
Jan 05, 2024 0.1251 0.1251 0.1251 0.1251 500 +0.02(+24.98%)
Dec 28, 2023 0.1001 0 -0.05(-33.27%)
Dec 21, 2023 0.1500 0 +0.05(+49.85%)
Dec 20, 2023 0.1000 0.1001 0.1000 0.1001 23,000 +0.00(+0.10%)
Dec 19, 2023 0.1000 0.1000 0.1000 0.1000 20,000 -0.02(-16.67%)
Dec 18, 2023 0.1200 0.1200 0.1200 0.1200 33,400 -0.02(-14.29%)
Dec 15, 2023 0.1400 0.1400 0.1400 0.1400 6,500 +0.01(+8.70%)
Dec 13, 2023 0.1288 0 +0.00(+0.00%)
Dec 12, 2023 0.1288 0.1288 0.1288 0.1288 22,340 +0.01(+6.45%)
Dec 11, 2023 0.1202 0.1302 0.1202 0.1210 8,500 +0.00(+0.75%)
Dec 08, 2023 0.1201 0.1201 0.1201 0.1201 750 +0.00(+0.00%)
Dec 07, 2023 0.1324 0.1324 0.1200 0.1201 11,539 +0.00(+0.08%)
Dec 06, 2023 0.1201 0.1201 0.1200 0.1200 431 -0.00(-0.08%)
Dec 05, 2023 0.1200 0.1386 0.1200 0.1201 20,326 -0.00(-3.92%)
Nov 30, 2023 0.1250 0 +0.02(+24.88%)
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%)
Sep 11, 2023 0.1501 0 -0.03(-16.61%)
Aug 30, 2023 0.1800 0 +0.03(+20.00%)
Aug 29, 2023 0.1501 0.1501 0.1500 0.1500 8,439 -0.00(-0.07%)
Aug 28, 2023 0.2100 0.2100 0.1501 0.1501 26,524 -0.06(-28.52%)
Aug 25, 2023 0.1599 0.2100 0.1599 0.2100 103,326 +0.11(+110.00%)
Aug 23, 2023 0.1000 0 -0.00(-0.89%)
Aug 21, 2023 0.1009 0 -0.02(-15.00%)
Aug 18, 2023 0.1187 0.1187 0.1187 0.1187 1,256 -0.04(-25.77%)
Aug 16, 2023 0.1599 0 -0.00(-0.06%)
Aug 15, 2023 0.1550 0.1600 0.1550 0.1600 66,157 -0.04(-20.00%)
Aug 10, 2023 0.2000 0 +0.10(+100.00%)
Aug 09, 2023 0.1500 0.1750 0.1000 0.1000 10,566 +0.00(+0.00%)
Jul 27, 2023 0.1000 0 +0.00(+0.00%)
Jul 25, 2023 0.1000 0 +0.02(+25.00%)
Jul 18, 2023 0.0800 3 -0.01(-9.09%)
Jul 14, 2023 0.0880 0 +0.01(+10.00%)
Jul 13, 2023 0.0800 0.0800 0.0800 0.0800 153 -0.00(-3.03%)
Jul 12, 2023 0.0650 0.0825 0.0650 0.0825 400 -0.02(-17.50%)
Jul 11, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 10, 2023 0.1000 0.1000 0.1000 0.1000 4,006 +0.05(+100.00%)
Jul 07, 2023 0.0500 0.0500 0.0500 0.0500 1,001 -0.04(-41.18%)
Jul 05, 2023 0.0850 0 +0.01(+6.25%)
Jun 30, 2023 0.0800 0 -0.02(-20.00%)
Jun 29, 2023 0.1001 0.1001 0.1000 0.1000 30,010 +0.00(+0.00%)
Jun 28, 2023 0.1047 0.1047 0.1000 0.1000 10,000 +0.02(+25.00%)
Jun 27, 2023 0.1000 0.1000 0.0800 0.0800 54,604 -0.01(-11.11%)
Jun 26, 2023 0.0850 0.0900 0.0850 0.0900 45,522 -0.01(-10.00%)
Jun 22, 2023 0.1000 3 -0.03(-23.08%)
Jun 21, 2023 0.2000 0.2000 0.1300 0.1300 53,746 -0.10(-43.48%)
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.