Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4379

+0.0202

(+4.84%)

As of 03:04PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jul 2022	0.4100	0.4550	0.4100	0.4379	0.4379	2,390,879
05 Jul 2022	0.4200	0.4300	0.4000	0.4200	0.4200	1,877,300
01 Jul 2022	0.4200	0.4400	0.4100	0.4100	0.4100	2,280,600
30 Jun 2022	0.5000	0.5000	0.4100	0.4400	0.4400	20,182,600
29 Jun 2022	0.4200	0.4500	0.3900	0.4000	0.4000	1,616,700
28 Jun 2022	0.4500	0.4500	0.4200	0.4200	0.4200	1,381,300
27 Jun 2022	0.4200	0.4600	0.4200	0.4500	0.4500	2,890,600
24 Jun 2022	0.4400	0.4500	0.3800	0.3800	0.3800	1,019,800
23 Jun 2022	0.4200	0.4500	0.4100	0.4300	0.4300	425,900
22 Jun 2022	0.4100	0.4300	0.4000	0.4200	0.4200	664,500
21 Jun 2022	0.4200	0.4500	0.4100	0.4300	0.4300	810,800
17 Jun 2022	0.4000	0.4300	0.3900	0.4200	0.4200	1,641,300
16 Jun 2022	0.4400	0.4500	0.4000	0.4100	0.4100	1,503,100
15 Jun 2022	0.4400	0.4600	0.4400	0.4400	0.4400	830,800
14 Jun 2022	0.4500	0.4600	0.4400	0.4400	0.4400	581,800
13 Jun 2022	0.4800	0.4800	0.4400	0.4500	0.4500	1,532,200
10 Jun 2022	0.5300	0.5300	0.4900	0.5000	0.5000	819,400
09 Jun 2022	0.4800	0.5700	0.4800	0.5300	0.5300	1,819,200
08 Jun 2022	0.4700	0.5000	0.4600	0.4900	0.4900	621,100
07 Jun 2022	0.4600	0.5100	0.4600	0.4600	0.4600	850,500
06 Jun 2022	0.4800	0.4900	0.4600	0.4800	0.4800	625,500
03 Jun 2022	0.4800	0.5000	0.4600	0.4700	0.4700	790,300
02 Jun 2022	0.4500	0.4900	0.4500	0.4800	0.4800	439,500
01 Jun 2022	0.4900	0.4900	0.4300	0.4600	0.4600	508,800
31 May 2022	0.5000	0.5100	0.4700	0.4800	0.4800	575,300
27 May 2022	0.4700	0.4900	0.4500	0.4800	0.4800	590,200
26 May 2022	0.4600	0.4700	0.4400	0.4600	0.4600	549,100
25 May 2022	0.4400	0.4700	0.4400	0.4500	0.4500	895,400
24 May 2022	0.4700	0.4800	0.4300	0.4300	0.4300	809,600
23 May 2022	0.5000	0.5200	0.4700	0.4800	0.4800	1,127,300
20 May 2022	0.5300	0.5400	0.4900	0.5100	0.5100	704,300
19 May 2022	0.4800	0.5500	0.4700	0.5100	0.5100	1,167,100
18 May 2022	0.5000	0.5100	0.4700	0.4700	0.4700	970,700
17 May 2022	0.4300	0.5400	0.4300	0.4900	0.4900	1,867,400
16 May 2022	0.4700	0.4800	0.4400	0.4500	0.4500	1,582,300
13 May 2022	0.4500	0.4900	0.4500	0.4700	0.4700	1,297,000
12 May 2022	0.4000	0.4500	0.4000	0.4400	0.4400	1,466,300
11 May 2022	0.5000	0.5200	0.3800	0.4000	0.4000	2,313,000
10 May 2022	0.5300	0.5400	0.4900	0.5000	0.5000	754,800
09 May 2022	0.5500	0.5600	0.4900	0.5000	0.5000	1,987,900
06 May 2022	0.5800	0.5900	0.5600	0.5600	0.5600	593,800
05 May 2022	0.6300	0.6400	0.5800	0.5900	0.5900	655,400
04 May 2022	0.6400	0.6600	0.6000	0.6400	0.6400	795,800
03 May 2022	0.5900	0.6800	0.5800	0.6400	0.6400	1,587,500
02 May 2022	0.5600	0.5900	0.5400	0.5900	0.5900	1,159,900
29 Apr 2022	0.6100	0.6300	0.5500	0.5700	0.5700	1,773,800
28 Apr 2022	0.5800	0.5900	0.5500	0.5800	0.5800	1,279,100
27 Apr 2022	0.5900	0.6100	0.5600	0.5700	0.5700	1,539,800
26 Apr 2022	0.6100	0.6200	0.5800	0.5800	0.5800	1,069,000
25 Apr 2022	0.6200	0.6300	0.5900	0.6100	0.6100	723,200
22 Apr 2022	0.6000	0.6300	0.6000	0.6100	0.6100	665,600
21 Apr 2022	0.6200	0.6500	0.6000	0.6100	0.6100	788,000
20 Apr 2022	0.6600	0.6700	0.6200	0.6300	0.6300	693,000
19 Apr 2022	0.6300	0.6700	0.6300	0.6600	0.6600	658,300
18 Apr 2022	0.6700	0.6800	0.6200	0.6300	0.6300	1,202,000
14 Apr 2022	0.6900	0.6900	0.6500	0.6700	0.6700	728,000
13 Apr 2022	0.6700	0.7000	0.6600	0.6700	0.6700	1,045,800
12 Apr 2022	0.6800	0.7000	0.6500	0.6600	0.6600	1,229,700
11 Apr 2022	0.6800	0.6900	0.6700	0.6700	0.6700	487,100
08 Apr 2022	0.7000	0.7100	0.6600	0.6900	0.6900	732,600
07 Apr 2022	0.7000	0.7000	0.6700	0.6900	0.6900	805,800
06 Apr 2022	0.7400	0.7500	0.6400	0.6900	0.6900	2,698,100
05 Apr 2022	0.7400	0.7900	0.7400	0.7500	0.7500	1,600,300
04 Apr 2022	0.7800	0.8000	0.6900	0.7500	0.7500	3,009,800
01 Apr 2022	0.8100	0.8300	0.7600	0.7700	0.7700	1,762,900
31 Mar 2022	0.8500	0.8900	0.7800	0.8200	0.8200	2,205,700
30 Mar 2022	0.8400	0.8900	0.8300	0.8600	0.8600	900,600
29 Mar 2022	0.8400	0.9200	0.8200	0.8500	0.8500	2,638,300
28 Mar 2022	0.8100	0.8400	0.7900	0.8300	0.8300	1,035,600
25 Mar 2022	0.7900	0.8200	0.7700	0.8100	0.8100	591,600
24 Mar 2022	0.8200	0.8200	0.7900	0.8000	0.8000	712,400
23 Mar 2022	0.8200	0.8500	0.8000	0.8100	0.8100	928,700
22 Mar 2022	0.7500	0.8400	0.7500	0.8200	0.8200	1,268,300
21 Mar 2022	0.7800	0.7800	0.7400	0.7500	0.7500	649,700
18 Mar 2022	0.7300	0.7900	0.7300	0.7800	0.7800	1,167,500
17 Mar 2022	0.7200	0.7400	0.7100	0.7300	0.7300	1,095,300
16 Mar 2022	0.7100	0.7500	0.7000	0.7100	0.7100	1,312,300
15 Mar 2022	0.6500	0.7100	0.6500	0.6900	0.6900	975,600
14 Mar 2022	0.6800	0.6800	0.6500	0.6600	0.6600	772,800
11 Mar 2022	0.7100	0.7100	0.6800	0.6800	0.6800	880,400
10 Mar 2022	0.6800	0.7100	0.6800	0.7000	0.7000	548,000
09 Mar 2022	0.6900	0.7300	0.6800	0.7100	0.7100	2,238,800
08 Mar 2022	0.6800	0.7100	0.6300	0.6900	0.6900	1,592,900
07 Mar 2022	0.7200	0.7300	0.6900	0.6900	0.6900	1,374,300
04 Mar 2022	0.7600	0.7700	0.7300	0.7400	0.7400	594,600
03 Mar 2022	0.7800	0.7900	0.7400	0.7600	0.7600	680,800
02 Mar 2022	0.7900	0.8000	0.7600	0.7800	0.7800	691,000
01 Mar 2022	0.7700	0.8100	0.7600	0.7800	0.7800	947,500
28 Feb 2022	0.7500	0.7900	0.7400	0.7700	0.7700	1,047,200
25 Feb 2022	0.7600	0.7800	0.7400	0.7600	0.7600	1,088,800
24 Feb 2022	0.6400	0.7800	0.5600	0.7800	0.7800	3,734,300
23 Feb 2022	0.8100	0.8300	0.7700	0.7900	0.7900	1,187,100
22 Feb 2022	0.8600	0.8700	0.7900	0.8200	0.8200	2,449,500
18 Feb 2022	0.8900	0.9200	0.8100	0.8400	0.8400	2,246,700
17 Feb 2022	0.9500	0.9700	0.8800	0.8900	0.8900	1,256,300
16 Feb 2022	0.9200	0.9800	0.9100	0.9500	0.9500	1,388,500
15 Feb 2022	0.9000	0.9300	0.9000	0.9200	0.9200	870,000
14 Feb 2022	0.8800	0.9200	0.8700	0.8700	0.8700	1,213,000
11 Feb 2022	0.9300	0.9700	0.8700	0.8900	0.8900	1,464,400
10 Feb 2022	0.9000	0.9800	0.9000	0.9400	0.9400	1,573,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,141.07+175.90(+1.60%)

NZD/USD0.6152-0.0020(-0.32%)

ALL ORDS6,784.30-33.80(-0.50%)

OIL98.31-1.19(-1.20%)

GOLD1,737.90-26.00(-1.47%)

Remark Holdings, Inc. (MARK)

NZX 50
11,141.07
+175.90(+1.60%)

NZD/USD
0.6152
-0.0020(-0.32%)

ALL ORDS
6,784.30
-33.80(-0.50%)

OIL
98.31
-1.19(-1.20%)

GOLD
1,737.90
-26.00(-1.47%)