Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7382

-0.0094

(-1.26%)

As of 10:52AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	0.7356	0.7439	0.7277	0.7382	0.7382	400,037
27 Jan 2022	0.8100	0.8300	0.7400	0.7500	0.7500	2,096,800
26 Jan 2022	0.8300	0.8400	0.8000	0.8100	0.8100	720,100
25 Jan 2022	0.8000	0.8400	0.7900	0.8300	0.8300	1,156,000
24 Jan 2022	0.7600	0.8400	0.7500	0.8300	0.8300	2,608,500
21 Jan 2022	0.8200	0.8300	0.7600	0.7900	0.7900	3,655,400
20 Jan 2022	0.8500	0.9000	0.8400	0.8500	0.8500	2,300,700
19 Jan 2022	0.9000	0.9000	0.8400	0.8500	0.8500	2,968,000
18 Jan 2022	0.8900	0.9300	0.8400	0.8900	0.8900	8,009,600
14 Jan 2022	0.8500	0.8900	0.8500	0.8900	0.8900	2,391,400
13 Jan 2022	0.9400	0.9500	0.8500	0.8600	0.8600	6,580,600
12 Jan 2022	0.9600	0.9900	0.9300	0.9700	0.9700	8,525,600
11 Jan 2022	0.9100	1.0100	0.9000	0.9700	0.9700	7,326,900
10 Jan 2022	0.9400	0.9500	0.8900	0.9200	0.9200	6,262,000
07 Jan 2022	1.0200	1.0300	0.9400	0.9600	0.9600	5,764,500
06 Jan 2022	0.9400	1.0500	0.9000	1.0300	1.0300	10,132,500
05 Jan 2022	1.0100	1.0200	0.9200	0.9300	0.9300	2,394,400
04 Jan 2022	1.0200	1.0400	1.0000	1.0000	1.0000	1,060,400
03 Jan 2022	1.0000	1.0700	1.0000	1.0300	1.0300	1,533,000
31 Dec 2021	0.9900	1.0200	0.9900	0.9900	0.9900	1,851,300
30 Dec 2021	0.9500	1.0300	0.9500	0.9900	0.9900	2,891,400
29 Dec 2021	0.9800	1.0100	0.9300	0.9500	0.9500	3,079,500
28 Dec 2021	1.0400	1.0400	0.9900	0.9900	0.9900	2,461,000
27 Dec 2021	1.0500	1.0600	1.0200	1.0200	1.0200	1,645,300
23 Dec 2021	1.0100	1.0600	1.0100	1.0400	1.0400	2,154,600
22 Dec 2021	1.0500	1.1000	0.9900	1.0300	1.0300	5,201,400
21 Dec 2021	1.0200	1.1000	1.0100	1.0700	1.0700	2,080,400
20 Dec 2021	1.0000	1.0400	1.0000	1.0200	1.0200	2,101,500
17 Dec 2021	1.0200	1.0800	0.9900	1.0400	1.0400	2,237,100
16 Dec 2021	1.0800	1.1100	1.0200	1.0500	1.0500	2,484,000
15 Dec 2021	1.0800	1.1100	1.0100	1.0800	1.0800	3,179,700
14 Dec 2021	1.0600	1.1200	1.0500	1.0800	1.0800	4,421,600
13 Dec 2021	1.1500	1.1700	1.0500	1.0700	1.0700	4,092,200
10 Dec 2021	1.2600	1.2700	1.1500	1.1600	1.1600	3,525,300
09 Dec 2021	1.3300	1.3400	1.2000	1.2200	1.2200	6,293,400
08 Dec 2021	1.2000	1.3600	1.1400	1.3600	1.3600	15,487,400
07 Dec 2021	1.1400	1.2100	1.1200	1.1900	1.1900	7,252,000
06 Dec 2021	1.0700	1.1700	1.0300	1.1500	1.1500	4,671,900
03 Dec 2021	1.1500	1.1700	1.0500	1.0700	1.0700	4,869,300
02 Dec 2021	1.2400	1.2900	1.1500	1.1900	1.1900	16,178,200
01 Dec 2021	1.1500	1.2400	1.1300	1.2000	1.2000	12,476,000
30 Nov 2021	1.2100	1.2200	1.1300	1.1300	1.1300	3,308,600
29 Nov 2021	1.3000	1.3100	1.2200	1.2500	1.2500	3,079,800
26 Nov 2021	1.2500	1.3100	1.2500	1.3000	1.3000	1,871,400
24 Nov 2021	1.2400	1.3500	1.2200	1.3300	1.3300	2,653,600
23 Nov 2021	1.3200	1.3500	1.2600	1.3000	1.3000	2,580,100
22 Nov 2021	1.3800	1.3900	1.2600	1.3300	1.3300	4,760,700
19 Nov 2021	1.4000	1.4300	1.3400	1.3700	1.3700	4,264,500
18 Nov 2021	1.4200	1.4700	1.3100	1.3900	1.3900	6,702,900
17 Nov 2021	1.4900	1.5000	1.4000	1.4200	1.4200	5,392,400
16 Nov 2021	1.5800	1.6200	1.4800	1.4800	1.4800	10,643,700
15 Nov 2021	1.7200	1.7300	1.5800	1.6200	1.6200	7,441,800
12 Nov 2021	1.6500	1.7200	1.5700	1.6600	1.6600	11,632,700
11 Nov 2021	1.5700	1.6800	1.5600	1.6100	1.6100	7,161,800
10 Nov 2021	1.6000	1.7400	1.5100	1.5500	1.5500	23,841,500
09 Nov 2021	1.6900	1.7000	1.5300	1.5300	1.5300	9,011,800
08 Nov 2021	1.6300	1.7600	1.6200	1.6600	1.6600	12,927,900
05 Nov 2021	1.7700	1.8000	1.6300	1.6400	1.6400	9,929,800
04 Nov 2021	1.7800	1.8900	1.7500	1.7800	1.7800	12,472,600
03 Nov 2021	1.9100	2.0000	1.7700	1.7700	1.7700	22,616,200
02 Nov 2021	1.8800	2.1100	1.6800	2.0100	2.0100	41,726,300
01 Nov 2021	1.9400	2.0100	1.8800	1.9200	1.9200	19,343,700
29 Oct 2021	1.9000	2.5000	1.8500	2.1100	2.1100	73,696,400
28 Oct 2021	2.0700	2.1200	1.7800	1.8500	1.8500	30,232,500
27 Oct 2021	2.2200	2.3400	1.9600	2.0900	2.0900	53,960,800
26 Oct 2021	2.7500	2.7900	2.0200	2.1800	2.1800	83,832,600
25 Oct 2021	6.6500	6.7000	2.7800	3.1500	3.1500	386,168,400
22 Oct 2021	0.9100	2.4500	0.8800	2.1700	2.1700	198,482,900
21 Oct 2021	0.9100	0.9500	0.9100	0.9100	0.9100	1,120,400
20 Oct 2021	0.8900	0.9600	0.8800	0.9200	0.9200	2,146,200
19 Oct 2021	0.8600	0.9000	0.8400	0.8800	0.8800	1,679,200
18 Oct 2021	0.8900	0.8900	0.8300	0.8500	0.8500	1,479,600
15 Oct 2021	0.9100	0.9300	0.8700	0.8800	0.8800	890,500
14 Oct 2021	0.9300	0.9400	0.9000	0.9100	0.9100	1,367,000
13 Oct 2021	1.0100	1.0200	0.9300	0.9300	0.9300	2,008,200
12 Oct 2021	0.9700	1.0800	0.9600	1.0100	1.0100	3,507,900
11 Oct 2021	0.9200	1.0000	0.9100	0.9400	0.9400	1,703,500
08 Oct 2021	0.8900	0.9800	0.8200	0.9300	0.9300	2,490,200
07 Oct 2021	0.8800	0.9100	0.7500	0.8900	0.8900	3,059,400
06 Oct 2021	0.8800	0.9000	0.8500	0.8700	0.8700	1,449,500
05 Oct 2021	0.9400	0.9500	0.8800	0.8900	0.8900	1,769,800
04 Oct 2021	1.0300	1.0300	0.8800	0.8800	0.8800	3,369,200
01 Oct 2021	1.0400	1.0500	1.0200	1.0200	1.0200	663,400
30 Sep 2021	1.0600	1.0600	1.0300	1.0500	1.0500	726,700
29 Sep 2021	1.1200	1.1200	1.0500	1.0600	1.0600	837,100
28 Sep 2021	1.1600	1.1800	1.0600	1.1000	1.1000	2,189,800
27 Sep 2021	1.1600	1.2200	1.1500	1.1800	1.1800	804,300
24 Sep 2021	1.2000	1.2100	1.1500	1.1600	1.1600	485,000
23 Sep 2021	1.2100	1.2400	1.1600	1.2300	1.2300	1,378,000
22 Sep 2021	1.1600	1.2000	1.1500	1.1800	1.1800	453,500
21 Sep 2021	1.1600	1.2000	1.1400	1.1600	1.1600	444,500
20 Sep 2021	1.1700	1.2000	1.1300	1.1600	1.1600	979,300
17 Sep 2021	1.2200	1.2500	1.2000	1.2100	1.2100	1,160,700
16 Sep 2021	1.2200	1.2500	1.1800	1.2400	1.2400	545,800
15 Sep 2021	1.1900	1.2300	1.1800	1.2000	1.2000	431,400
14 Sep 2021	1.2500	1.2600	1.1900	1.1900	1.1900	596,300
13 Sep 2021	1.2500	1.2700	1.2000	1.2400	1.2400	920,400
10 Sep 2021	1.2900	1.3100	1.2500	1.2800	1.2800	1,937,800
09 Sep 2021	1.3000	1.3600	1.2700	1.3000	1.3000	1,241,000
08 Sep 2021	1.3200	1.3500	1.3000	1.3000	1.3000	670,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6568-0.0017(-0.26%)

NZD/EUR0.5878-0.0026(-0.45%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.74+1.13(+1.30%)

Remark Holdings, Inc. (MARK)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6568
-0.0017(-0.26%)

NZD/EUR
0.5878
-0.0026(-0.45%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.74
+1.13(+1.30%)