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
Last Price Updated: 2:43 PM EDT, Jun 3, 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 (%)
Feb 27, 2020 2.575 2.575 2.575 0 -0.11(-4.28%)
Feb 25, 2020 2.690 2.690 2.690 0 +0.00(+0.00%)
Feb 24, 2020 2.690 2.690 2.690 50 +0.00(+0.00%)
Feb 21, 2020 2.700 2.740 2.690 2.690 500 +0.57(+26.89%)
Feb 18, 2020 2.120 2.120 2.120 0 +0.02(+0.95%)
Feb 12, 2020 2.100 2.100 2.100 0 +0.25(+13.51%)
Feb 11, 2020 1.850 1.850 1.850 93 +0.00(+0.00%)
Feb 10, 2020 1.890 1.890 1.850 1.850 302 +0.05(+2.77%)
Feb 07, 2020 2.800 2.800 1.800 1.800 700 -1.03(-36.39%)
Feb 04, 2020 2.830 2.830 2.830 0 +0.03(+1.07%)
Jan 31, 2020 2.800 2.800 2.800 0 -0.32(-10.26%)
Jan 30, 2020 2.829 3.250 2.600 3.120 5,109 +0.29(+10.25%)
Jan 29, 2020 2.490 2.830 2.490 2.830 3,331 +0.41(+16.70%)
Jan 28, 2020 2.490 2.490 2.425 2.425 490 -0.07(-2.61%)
Jan 27, 2020 2.360 2.490 2.360 2.490 394 +0.00(+0.00%)
Jan 24, 2020 2.090 2.490 2.050 2.490 900 +0.13(+5.51%)
Jan 23, 2020 2.490 2.490 2.360 2.360 950 -0.20(-7.81%)
Jan 22, 2020 2.290 2.560 2.290 2.560 640 +0.02(+0.79%)
Jan 21, 2020 2.660 2.660 2.280 2.540 2,218 -0.26(-9.29%)
Jan 17, 2020 2.950 2.950 1.160 2.800 8,300 -0.12(-4.11%)
Jan 16, 2020 1.950 2.920 1.950 2.920 13,381 +1.07(+57.84%)
Jan 15, 2020 1.900 1.970 1.850 1.850 3,003 +0.14(+8.19%)
Jan 14, 2020 1.600 1.710 1.600 1.710 1,846 +0.16(+10.32%)
Jan 13, 2020 1.140 1.550 1.140 1.550 3,003 +0.50(+47.62%)
Jan 10, 2020 1.000 1.050 1.000 1.050 1,600 +0.16(+17.98%)
Jan 02, 2020 0.8900 0.8900 0.8900 0 +0.37(+71.15%)
Dec 27, 2019 0.5200 0.5200 0.5200 0 -0.28(-35.00%)
Dec 24, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 20, 2019 0.8000 0.8000 0.8000 0 +0.29(+56.86%)
Dec 19, 2019 0.6000 0.6000 0.5100 0.5100 1,100 -0.34(-40.00%)
Dec 18, 2019 0.6500 0.8500 0.6000 0.8500 2,200 -0.06(-6.08%)
Dec 17, 2019 0.7500 1.000 0.6500 0.9050 17,225 +0.54(+144.59%)
Dec 11, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 09, 2019 0.3600 0.3600 0.3600 0 -0.54(-60.00%)
Dec 06, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.10(+12.50%)
Dec 05, 2019 0.8000 0.8000 0.8000 34 +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.