New Zealand markets close in 2 hours 21 minutes

Remark Holdings, Inc. (MARK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3390-0.0309 (-8.35%)
At close: 03:58PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.34000.37000.29000.34000.34001,008,300
29 Feb 20240.22000.41000.21000.37000.37004,221,700
28 Feb 20240.21000.23000.19000.22000.2200237,200
27 Feb 20240.23000.25000.20000.23000.2300736,700
26 Feb 20240.20000.23000.17000.21000.2100685,100
23 Feb 20240.17000.23000.17000.22000.2200655,200
22 Feb 20240.20000.23000.20000.21000.2100357,100
21 Feb 20240.22000.24000.17000.20000.20001,139,400
20 Feb 20240.27000.28000.23000.23000.2300816,300
16 Feb 20240.27000.29000.21000.25000.25001,178,300
15 Feb 20240.27000.35000.21000.28000.28004,145,800
14 Feb 20240.27000.30000.14000.27000.27007,203,600
13 Feb 20240.48000.48000.42000.42000.42004,571,700
12 Feb 20240.47000.53000.46000.50000.50002,854,700
09 Feb 20240.55000.56000.38000.49000.49006,046,200
08 Feb 20240.53000.59000.52000.55000.55005,085,300
07 Feb 20240.66000.66000.56000.57000.57006,220,400
06 Feb 20240.66000.77000.63000.64000.640014,904,800
05 Feb 20240.58000.70000.57000.64000.640018,964,900
02 Feb 20240.53000.79000.53000.60000.6000102,895,700
01 Feb 20240.55000.63000.49000.51000.510016,320,100
31 Jan 20240.73000.85000.64000.65000.650040,424,900
30 Jan 20240.33001.49000.32001.25001.2500238,216,000
29 Jan 20240.36000.36000.33000.34000.34001,152,900
26 Jan 20240.38000.39000.35000.36000.36001,730,000
25 Jan 20240.38000.39000.32000.37000.37003,258,000
24 Jan 20240.45000.47000.38000.39000.39004,374,700
23 Jan 20240.49000.53000.44000.48000.48007,787,000
22 Jan 20240.37000.59000.37000.54000.540036,825,000
19 Jan 20240.43000.44000.36000.39000.39002,503,000
18 Jan 20240.44000.49000.43000.43000.43002,847,300
17 Jan 20240.50000.53000.41000.42000.42005,554,400
16 Jan 20240.49000.73000.46000.68000.680014,841,300
12 Jan 20240.45000.47000.45000.46000.4600191,800
11 Jan 20240.45000.47000.44000.44000.4400144,100
10 Jan 20240.49000.50000.45000.46000.4600134,800
09 Jan 20240.48000.50000.46000.48000.4800108,500
08 Jan 20240.50000.50000.46000.48000.4800133,200
05 Jan 20240.47000.49000.45000.47000.4700158,700
04 Jan 20240.48000.49000.45000.47000.4700172,300
03 Jan 20240.52000.52000.45000.46000.4600345,700
02 Jan 20240.52000.52000.49000.49000.4900112,200
29 Dec 20230.51000.52000.48000.50000.5000215,800
28 Dec 20230.52000.53000.50000.50000.5000249,100
27 Dec 20230.52000.53000.51000.52000.5200126,800
26 Dec 20230.50000.51000.49000.51000.5100185,500
22 Dec 20230.46000.50000.45000.48000.4800336,600
21 Dec 20230.42000.47000.42000.45000.4500210,700
20 Dec 20230.45000.48000.42000.43000.4300402,000
19 Dec 20230.50000.50000.43000.43000.4300246,200
18 Dec 20230.48000.49000.47000.49000.4900227,100
15 Dec 20230.51000.51000.49000.49000.4900152,200
14 Dec 20230.53000.53000.49000.51000.5100125,900
13 Dec 20230.50000.51000.48000.51000.5100102,900
12 Dec 20230.53000.54000.50000.50000.5000109,500
11 Dec 20230.51000.54000.51000.53000.5300141,100
08 Dec 20230.53000.53000.51000.52000.520077,100
07 Dec 20230.51000.53000.50000.53000.530089,900
06 Dec 20230.52000.52000.50000.51000.5100115,100
05 Dec 20230.53000.54000.50000.52000.5200157,500
04 Dec 20230.54000.55000.52000.54000.5400158,700
01 Dec 20230.52000.54000.50000.53000.5300322,200
30 Nov 20230.52000.52000.48000.51000.5100623,300
29 Nov 20230.49000.51000.47000.50000.5000246,700
28 Nov 20230.49000.49000.46000.48000.4800366,400
27 Nov 20230.49000.49000.46000.48000.4800129,100
24 Nov 20230.49000.49000.47000.47000.470037,500
22 Nov 20230.51000.52000.45000.46000.4600280,900
21 Nov 20230.56000.56000.48000.49000.49001,012,600
20 Nov 20230.56000.59000.53000.57000.5700397,400
17 Nov 20230.61000.61000.53000.55000.5500354,400
16 Nov 20230.62000.62000.58000.60000.6000323,500
15 Nov 20230.59000.61000.58000.58000.5800203,300
14 Nov 20230.56000.60000.56000.59000.5900213,800
13 Nov 20230.54000.59000.54000.57000.5700168,900
10 Nov 20230.56000.56000.51000.55000.5500169,000
09 Nov 20230.61000.61000.52000.57000.5700192,200
08 Nov 20230.64000.64000.58000.60000.6000374,200
07 Nov 20230.61000.67000.56000.62000.62001,132,100
06 Nov 20230.48000.60000.47000.60000.60001,185,300
03 Nov 20230.46000.47000.44000.46000.4600142,700
02 Nov 20230.46000.47000.44000.46000.4600160,600
01 Nov 20230.44000.45000.43000.45000.4500111,700
31 Oct 20230.44000.45000.42000.43000.4300149,400
30 Oct 20230.43000.45000.41000.43000.4300460,800
27 Oct 20230.40000.44000.39000.41000.4100151,900
26 Oct 20230.44000.44000.40000.40000.4000306,300
25 Oct 20230.45000.47000.41000.44000.4400124,400
24 Oct 20230.48000.48000.44000.45000.4500227,900
23 Oct 20230.47000.48000.45000.46000.4600137,700
20 Oct 20230.50000.50000.45000.46000.4600214,000
19 Oct 20230.54000.54000.48000.48000.4800162,800
18 Oct 20230.51000.52000.50000.51000.5100187,400
17 Oct 20230.51000.52000.50000.51000.5100127,200
16 Oct 20230.54000.55000.50000.51000.5100263,500
13 Oct 20230.58000.58000.53000.54000.5400300,300
12 Oct 20230.49000.59000.45000.58000.58001,553,900
11 Oct 20230.48000.48000.45000.47000.4700215,700
10 Oct 20230.49000.50000.45000.46000.4600146,000
09 Oct 20230.50000.50000.47000.48000.480088,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...