New Zealand markets open in 6 hours 56 minutes

Remark Holdings, Inc. (MARK)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.1380-0.0018 (-1.29%)
At close: 03:37PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.15000.15000.14000.14000.1400237,800
17 Jun 20240.14000.15000.14000.14000.1400133,700
14 Jun 20240.13000.15000.13000.14000.1400206,800
13 Jun 20240.13000.14000.13000.14000.1400398,900
12 Jun 20240.14000.14000.13000.14000.1400410,300
11 Jun 20240.13000.14000.12000.13000.1300178,000
10 Jun 20240.13000.14000.12000.13000.1300432,600
07 Jun 20240.13000.14000.13000.13000.1300329,800
06 Jun 20240.13000.14000.12000.13000.1300563,800
05 Jun 20240.13000.13000.12000.13000.1300264,800
04 Jun 20240.14000.15000.12000.13000.1300638,300
03 Jun 20240.14000.15000.14000.14000.1400240,800
31 May 20240.14000.15000.13000.14000.1400135,200
30 May 20240.14000.15000.13000.15000.1500308,200
29 May 20240.14000.15000.14000.15000.1500193,100
28 May 20240.14000.16000.13000.14000.14001,072,000
24 May 20240.14000.15000.12000.14000.1400697,900
23 May 20240.18000.19000.13000.14000.14001,438,100
22 May 20240.16000.22000.16000.19000.19001,538,900
21 May 20240.18000.20000.15000.18000.18002,330,100
20 May 20240.19000.20000.17000.19000.19001,214,200
17 May 20240.13000.32000.12000.17000.17007,832,800
16 May 20240.13000.13000.10000.12000.1200651,300
15 May 20240.14000.15000.11000.13000.13001,157,800
14 May 20240.14000.16000.12000.15000.1500513,700
13 May 20240.12000.15000.12000.14000.1400554,300
10 May 20240.12000.14000.12000.12000.1200155,900
09 May 20240.14000.15000.12000.13000.1300329,600
08 May 20240.15000.15000.13000.13000.1300116,400
07 May 20240.12000.16000.11000.15000.1500701,400
06 May 20240.13000.13000.11000.12000.1200475,800
03 May 20240.12000.13000.12000.12000.1200170,100
02 May 20240.12000.13000.12000.12000.1200315,500
01 May 20240.13000.15000.12000.13000.1300370,700
30 Apr 20240.13000.16000.12000.14000.1400247,100
29 Apr 20240.14000.14000.11000.13000.1300329,200
26 Apr 20240.14000.14000.12000.14000.1400240,500
25 Apr 20240.14000.14000.12000.13000.1300808,300
24 Apr 20240.15000.16000.13000.14000.1400361,300
23 Apr 20240.16000.16000.15000.15000.1500183,500
22 Apr 20240.15000.16000.14000.16000.1600172,700
19 Apr 20240.15000.16000.14000.15000.1500211,800
18 Apr 20240.15000.18000.14000.16000.1600327,100
17 Apr 20240.14000.17000.14000.15000.1500332,400
16 Apr 20240.17000.17000.14000.14000.1400469,100
15 Apr 20240.18000.18000.15000.16000.1600480,300
12 Apr 20240.17000.18000.16000.17000.1700202,900
11 Apr 20240.17000.19000.17000.17000.1700212,700
10 Apr 20240.19000.19000.17000.18000.1800181,100
09 Apr 20240.19000.21000.18000.19000.1900338,900
08 Apr 20240.17000.19000.16000.19000.1900120,100
05 Apr 20240.18000.20000.16000.17000.1700771,700
04 Apr 20240.20000.21000.18000.20000.2000337,300
03 Apr 20240.21000.23000.19000.20000.2000402,600
02 Apr 20240.22000.24000.19000.21000.2100301,500
01 Apr 20240.20000.25000.19000.23000.2300514,800
28 Mar 20240.21000.23000.19000.21000.2100716,200
27 Mar 20240.20000.28000.20000.20000.20001,202,300
26 Mar 20240.22000.22000.19000.20000.2000571,300
25 Mar 20240.24000.26000.20000.21000.2100781,600
22 Mar 20240.26000.28000.24000.25000.2500298,800
21 Mar 20240.28000.30000.23000.26000.2600447,000
20 Mar 20240.27000.29000.26000.28000.2800393,700
19 Mar 20240.30000.30000.26000.28000.2800178,600
18 Mar 20240.31000.31000.29000.29000.2900227,600
15 Mar 20240.32000.33000.30000.31000.3100214,800
14 Mar 20240.30000.32000.30000.31000.3100268,300
13 Mar 20240.31000.37000.31000.32000.3200175,000
12 Mar 20240.32000.38000.31000.34000.3400551,800
11 Mar 20240.29000.38000.28000.31000.3100262,600
08 Mar 20240.29000.33000.29000.30000.3000411,300
07 Mar 20240.28000.32000.28000.29000.2900186,000
06 Mar 20240.30000.33000.27000.31000.3100485,600
05 Mar 20240.37000.38000.29000.30000.3000500,100
04 Mar 20240.31000.39000.29000.35000.3500705,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...