Advertisement
U.S. markets closed

Remark Holdings, Inc. (MARK)

Other OTC - Other OTC Delayed Price. Currency in USD
0.2099+0.0109 (+5.48%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.21000.23000.19000.21000.2100716,200
Mar 27, 20240.20000.28000.20000.20000.20001,202,300
Mar 26, 20240.22000.22000.19000.20000.2000571,300
Mar 25, 20240.24000.26000.20000.21000.2100781,600
Mar 22, 20240.26000.28000.24000.25000.2500298,800
Mar 21, 20240.28000.30000.23000.26000.2600447,000
Mar 20, 20240.27000.29000.26000.28000.2800393,700
Mar 19, 20240.30000.30000.26000.28000.2800178,600
Mar 18, 20240.31000.31000.29000.29000.2900227,600
Mar 15, 20240.32000.33000.30000.31000.3100214,800
Mar 14, 20240.30000.32000.30000.31000.3100268,300
Mar 13, 20240.31000.37000.31000.32000.3200175,000
Mar 12, 20240.32000.38000.31000.34000.3400551,800
Mar 11, 20240.29000.38000.28000.31000.3100262,600
Mar 08, 20240.29000.33000.29000.30000.3000411,300
Mar 07, 20240.28000.32000.28000.29000.2900186,000
Mar 06, 20240.30000.33000.27000.31000.3100485,600
Mar 05, 20240.37000.38000.29000.30000.3000500,100
Mar 04, 20240.31000.39000.29000.35000.3500705,600
Mar 01, 20240.34000.37000.29000.34000.34001,008,300
Feb 29, 20240.22000.41000.21000.37000.37004,221,700
Feb 28, 20240.21000.23000.19000.22000.2200237,200
Feb 27, 20240.23000.25000.20000.23000.2300736,700
Feb 26, 20240.20000.23000.17000.21000.2100685,100
Feb 23, 20240.17000.23000.17000.22000.2200655,200
Feb 22, 20240.20000.23000.20000.21000.2100357,100
Feb 21, 20240.22000.24000.17000.20000.20001,139,400
Feb 20, 20240.27000.28000.23000.23000.2300816,300
Feb 16, 20240.27000.29000.21000.25000.25001,178,300
Feb 15, 20240.27000.35000.21000.28000.28004,145,800
Feb 14, 20240.27000.30000.14000.27000.27007,203,600
Feb 13, 20240.48000.48000.42000.42000.42004,571,700
Feb 12, 20240.47000.53000.46000.50000.50002,854,700
Feb 09, 20240.55000.56000.38000.49000.49006,046,200
Feb 08, 20240.53000.59000.52000.55000.55005,085,300
Feb 07, 20240.66000.66000.56000.57000.57006,220,400
Feb 06, 20240.66000.77000.63000.64000.640014,904,800
Feb 05, 20240.58000.70000.57000.64000.640018,964,900
Feb 02, 20240.53000.79000.53000.60000.6000102,895,700
Feb 01, 20240.55000.63000.49000.51000.510016,320,100
Jan 31, 20240.73000.85000.64000.65000.650040,424,900
Jan 30, 20240.33001.49000.32001.25001.2500238,216,000
Jan 29, 20240.36000.36000.33000.34000.34001,152,900
Jan 26, 20240.38000.39000.35000.36000.36001,730,000
Jan 25, 20240.38000.39000.32000.37000.37003,258,000
Jan 24, 20240.45000.47000.38000.39000.39004,374,700
Jan 23, 20240.49000.53000.44000.48000.48007,787,000
Jan 22, 20240.37000.59000.37000.54000.540036,825,000
Jan 19, 20240.43000.44000.36000.39000.39002,503,000
Jan 18, 20240.44000.49000.43000.43000.43002,847,300
Jan 17, 20240.50000.53000.41000.42000.42005,554,400
Jan 16, 20240.49000.73000.46000.68000.680014,841,300
Jan 12, 20240.45000.47000.45000.46000.4600191,800
Jan 11, 20240.45000.47000.44000.44000.4400144,100
Jan 10, 20240.49000.50000.45000.46000.4600134,800
Jan 09, 20240.48000.50000.46000.48000.4800108,500
Jan 08, 20240.50000.50000.46000.48000.4800133,200
Jan 05, 20240.47000.49000.45000.47000.4700158,700
Jan 04, 20240.48000.49000.45000.47000.4700172,300
Jan 03, 20240.52000.52000.45000.46000.4600345,700
Jan 02, 20240.52000.52000.49000.49000.4900112,200
Dec 29, 20230.51000.52000.48000.50000.5000215,800
Dec 28, 20230.52000.53000.50000.50000.5000249,100
Dec 27, 20230.52000.53000.51000.52000.5200126,800
Dec 26, 20230.50000.51000.49000.51000.5100185,500
Dec 22, 20230.46000.50000.45000.48000.4800336,600
Dec 21, 20230.42000.47000.42000.45000.4500210,700
Dec 20, 20230.45000.48000.42000.43000.4300402,000
Dec 19, 20230.50000.50000.43000.43000.4300246,200
Dec 18, 20230.48000.49000.47000.49000.4900227,100
Dec 15, 20230.51000.51000.49000.49000.4900152,200
Dec 14, 20230.53000.53000.49000.51000.5100125,900
Dec 13, 20230.50000.51000.48000.51000.5100102,900
Dec 12, 20230.53000.54000.50000.50000.5000109,500
Dec 11, 20230.51000.54000.51000.53000.5300141,100
Dec 08, 20230.53000.53000.51000.52000.520077,100
Dec 07, 20230.51000.53000.50000.53000.530089,900
Dec 06, 20230.52000.52000.50000.51000.5100115,100
Dec 05, 20230.53000.54000.50000.52000.5200157,500
Dec 04, 20230.54000.55000.52000.54000.5400158,700
Dec 01, 20230.52000.54000.50000.53000.5300322,200
Nov 30, 20230.52000.52000.48000.51000.5100623,300
Nov 29, 20230.49000.51000.47000.50000.5000246,700
Nov 28, 20230.49000.49000.46000.48000.4800366,400
Nov 27, 20230.49000.49000.46000.48000.4800129,100
Nov 24, 20230.49000.49000.47000.47000.470037,500
Nov 22, 20230.51000.52000.45000.46000.4600280,900
Nov 21, 20230.56000.56000.48000.49000.49001,012,600
Nov 20, 20230.56000.59000.53000.57000.5700397,400
Nov 17, 20230.61000.61000.53000.55000.5500354,400
Nov 16, 20230.62000.62000.58000.60000.6000323,500
Nov 15, 20230.59000.61000.58000.58000.5800203,300
Nov 14, 20230.56000.60000.56000.59000.5900213,800
Nov 13, 20230.54000.59000.54000.57000.5700168,900
Nov 10, 20230.56000.56000.51000.55000.5500169,000
Nov 09, 20230.61000.61000.52000.57000.5700192,200
Nov 08, 20230.64000.64000.58000.60000.6000374,200
Nov 07, 20230.61000.67000.56000.62000.62001,132,100
Nov 06, 20230.48000.60000.47000.60000.60001,185,300
Nov 03, 20230.46000.47000.44000.46000.4600142,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...