Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5299

+0.0199

(+3.90%)

At close: 04:00PM EST

0.5279

-0.00

(-0.38%)

After hours:

07:46PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.5200	0.5400	0.5000	0.5300	0.5300	322,200
30 Nov 2023	0.5200	0.5200	0.4800	0.5100	0.5100	623,300
29 Nov 2023	0.4900	0.5100	0.4700	0.5000	0.5000	246,700
28 Nov 2023	0.4900	0.4900	0.4600	0.4800	0.4800	366,400
27 Nov 2023	0.4900	0.4900	0.4600	0.4800	0.4800	129,100
24 Nov 2023	0.4900	0.4900	0.4700	0.4700	0.4700	37,500
22 Nov 2023	0.5100	0.5200	0.4500	0.4600	0.4600	280,900
21 Nov 2023	0.5600	0.5600	0.4800	0.4900	0.4900	1,012,600
20 Nov 2023	0.5600	0.5900	0.5300	0.5700	0.5700	397,400
17 Nov 2023	0.6100	0.6100	0.5300	0.5500	0.5500	354,400
16 Nov 2023	0.6200	0.6200	0.5800	0.6000	0.6000	323,500
15 Nov 2023	0.5900	0.6100	0.5800	0.5800	0.5800	203,300
14 Nov 2023	0.5600	0.6000	0.5600	0.5900	0.5900	213,800
13 Nov 2023	0.5400	0.5900	0.5400	0.5700	0.5700	168,900
10 Nov 2023	0.5600	0.5600	0.5100	0.5500	0.5500	169,000
09 Nov 2023	0.6100	0.6100	0.5200	0.5700	0.5700	192,200
08 Nov 2023	0.6400	0.6400	0.5800	0.6000	0.6000	374,200
07 Nov 2023	0.6100	0.6700	0.5600	0.6200	0.6200	1,132,100
06 Nov 2023	0.4800	0.6000	0.4700	0.6000	0.6000	1,185,300
03 Nov 2023	0.4600	0.4700	0.4400	0.4600	0.4600	142,700
02 Nov 2023	0.4600	0.4700	0.4400	0.4600	0.4600	160,600
01 Nov 2023	0.4400	0.4500	0.4300	0.4500	0.4500	111,700
31 Oct 2023	0.4400	0.4500	0.4200	0.4300	0.4300	149,400
30 Oct 2023	0.4300	0.4500	0.4100	0.4300	0.4300	460,800
27 Oct 2023	0.4000	0.4400	0.3900	0.4100	0.4100	151,900
26 Oct 2023	0.4400	0.4400	0.4000	0.4000	0.4000	306,300
25 Oct 2023	0.4500	0.4700	0.4100	0.4400	0.4400	124,400
24 Oct 2023	0.4800	0.4800	0.4400	0.4500	0.4500	227,900
23 Oct 2023	0.4700	0.4800	0.4500	0.4600	0.4600	137,700
20 Oct 2023	0.5000	0.5000	0.4500	0.4600	0.4600	214,000
19 Oct 2023	0.5400	0.5400	0.4800	0.4800	0.4800	162,800
18 Oct 2023	0.5100	0.5200	0.5000	0.5100	0.5100	187,400
17 Oct 2023	0.5100	0.5200	0.5000	0.5100	0.5100	127,200
16 Oct 2023	0.5400	0.5500	0.5000	0.5100	0.5100	263,500
13 Oct 2023	0.5800	0.5800	0.5300	0.5400	0.5400	300,300
12 Oct 2023	0.4900	0.5900	0.4500	0.5800	0.5800	1,553,900
11 Oct 2023	0.4800	0.4800	0.4500	0.4700	0.4700	215,700
10 Oct 2023	0.4900	0.5000	0.4500	0.4600	0.4600	146,000
09 Oct 2023	0.5000	0.5000	0.4700	0.4800	0.4800	88,900
06 Oct 2023	0.4900	0.5200	0.4800	0.5000	0.5000	191,100
05 Oct 2023	0.4600	0.4800	0.4500	0.4700	0.4700	69,100
04 Oct 2023	0.4800	0.4800	0.4500	0.4600	0.4600	122,600
03 Oct 2023	0.5100	0.5100	0.4700	0.4800	0.4800	46,000
02 Oct 2023	0.5100	0.5100	0.4800	0.5000	0.5000	155,300
29 Sept 2023	0.4800	0.5000	0.4600	0.5000	0.5000	332,100
28 Sept 2023	0.4400	0.4800	0.4000	0.4700	0.4700	653,600
27 Sept 2023	0.4700	0.4800	0.4300	0.4400	0.4400	108,600
26 Sept 2023	0.5000	0.5000	0.4700	0.4700	0.4700	80,400
25 Sept 2023	0.5000	0.5000	0.4700	0.4800	0.4800	62,600
22 Sept 2023	0.4800	0.4900	0.4700	0.4800	0.4800	76,500
21 Sept 2023	0.5100	0.5100	0.4800	0.4900	0.4900	135,800
20 Sept 2023	0.5300	0.5300	0.5000	0.5000	0.5000	192,000
19 Sept 2023	0.5300	0.5400	0.5100	0.5100	0.5100	96,400
18 Sept 2023	0.5400	0.5600	0.5200	0.5300	0.5300	208,900
15 Sept 2023	0.5100	0.5400	0.5000	0.5300	0.5300	522,300
14 Sept 2023	0.5700	0.5800	0.5200	0.5200	0.5200	328,700
13 Sept 2023	0.5700	0.6000	0.5500	0.5500	0.5500	176,100
12 Sept 2023	0.5500	0.5800	0.5500	0.5600	0.5600	138,400
11 Sept 2023	0.5900	0.5900	0.5500	0.5600	0.5600	150,900
08 Sept 2023	0.5800	0.5900	0.5600	0.5900	0.5900	94,900
07 Sept 2023	0.6200	0.6200	0.5600	0.5700	0.5700	207,800
06 Sept 2023	0.6400	0.6400	0.5900	0.6000	0.6000	263,900
05 Sept 2023	0.6500	0.6500	0.6100	0.6200	0.6200	313,000
01 Sept 2023	0.6000	0.6200	0.5800	0.6100	0.6100	202,000
31 Aug 2023	0.6500	0.6500	0.5800	0.5900	0.5900	279,800
30 Aug 2023	0.6300	0.6300	0.6000	0.6300	0.6300	243,600
29 Aug 2023	0.6100	0.6400	0.6000	0.6300	0.6300	312,900
28 Aug 2023	0.6500	0.6700	0.6200	0.6200	0.6200	165,600
25 Aug 2023	0.6300	0.6800	0.6000	0.6400	0.6400	493,800
24 Aug 2023	0.7000	0.7000	0.6300	0.6300	0.6300	225,100
23 Aug 2023	0.6800	0.6800	0.6600	0.6700	0.6700	152,400
22 Aug 2023	0.6600	0.7000	0.6600	0.6900	0.6900	169,900
21 Aug 2023	0.7300	0.7300	0.6000	0.6500	0.6500	537,200
18 Aug 2023	0.7200	0.7300	0.6800	0.7200	0.7200	266,100
17 Aug 2023	0.7800	0.7800	0.7100	0.7400	0.7400	221,700
16 Aug 2023	0.7500	0.7700	0.7400	0.7500	0.7500	193,800
15 Aug 2023	0.7600	0.8200	0.7500	0.7600	0.7600	568,000
14 Aug 2023	0.8300	0.8500	0.8200	0.8500	0.8500	196,800
11 Aug 2023	0.8400	0.8600	0.8200	0.8500	0.8500	282,200
10 Aug 2023	0.8900	0.8900	0.8400	0.8400	0.8400	297,800
09 Aug 2023	0.9200	0.9300	0.8600	0.8900	0.8900	333,600
08 Aug 2023	0.9500	0.9500	0.9000	0.9100	0.9100	182,500
07 Aug 2023	0.9400	0.9700	0.9300	0.9400	0.9400	137,500
04 Aug 2023	0.9800	0.9900	0.9300	0.9400	0.9400	253,600
03 Aug 2023	0.9700	0.9800	0.9400	0.9700	0.9700	334,200
02 Aug 2023	0.9800	0.9900	0.9300	0.9500	0.9500	146,400
01 Aug 2023	0.9900	1.0200	0.9200	0.9700	0.9700	447,600
31 Jul 2023	0.9400	1.0100	0.9400	0.9800	0.9800	528,700
28 Jul 2023	0.9100	0.9400	0.8900	0.9400	0.9400	250,600
27 Jul 2023	0.9500	0.9500	0.8800	0.8900	0.8900	453,200
26 Jul 2023	0.9700	0.9700	0.9300	0.9300	0.9300	321,800
25 Jul 2023	0.9700	0.9800	0.9200	0.9400	0.9400	269,500
24 Jul 2023	1.0200	1.0200	0.9400	0.9600	0.9600	813,800
21 Jul 2023	1.0000	1.1700	0.9800	1.0200	1.0200	4,450,800
20 Jul 2023	1.0300	1.0300	0.9700	0.9800	0.9800	371,800
19 Jul 2023	1.0000	1.0400	0.9900	1.0200	1.0200	191,600
18 Jul 2023	0.9800	1.0400	0.9800	0.9900	0.9900	168,800
17 Jul 2023	1.0200	1.0200	0.9700	0.9900	0.9900	162,600
14 Jul 2023	1.0800	1.0800	1.0000	1.0100	1.0100	289,900
13 Jul 2023	1.0300	1.1100	1.0100	1.0700	1.0700	708,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

ALL ORDS7,285.10-12.60(-0.17%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Remark Holdings, Inc. (MARK)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

ALL ORDS
7,285.10
-12.60(-0.17%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)