Marizyme Inc (CE) Historical Data - MRZM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Marizyme Inc (CE) (MRZM)
Marizyme Inc (CE) (MRZM) Historical

Marizyme Inc (CE) (MRZM)

0.05

0.00

(0.00%)

Closed January 24 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.034	212.5	0.016	0.05	0.004	31478	0.01950855	CS
12	0.015	42.8571428571	0.035	0.0749	0.004	20338	0.02395467	CS
26	0	0	0.05	0.0749	0.004	18416	0.02688677	CS
52	-0.0501	-50.04995005	0.1001	0.1339	0.004	12579	0.04465319	CS
156	-1.35	-96.4285714286	1.4	3.25	0.004	10550	0.45505986	CS
260	-2.44	-97.9919678715	2.49	4.48	0.004	6520	0.61302041	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737670920	0.05	0	0.00	0.05	0.05	0.05	0
1737584520	0.05	0	0.00	0.05	0.05	0.05	0
1737498120	0.05	0	0.00	0.05	0.05	0.05	0
1737152520	0.05	0	0.00	0.05	0.05	0.05	0
1737066120	0.05	0	0.00	0.05	0.05	0.05	0
1736979720	0.05	0.046	1,150.00	0.05	0.05	0.05	69376
1736893380	0.004	-0.0001	-2.44	0.0047999	0.0047999	0.004	4385
1736806920	0.0041	0	0.00	0.0041	0.0041	0.0041	0
1736547720	0.0041	-0.0007	-14.58	0.0047999	0.0047999	0.0041	52572
1736375340	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1736288940	0.0047999	0.0001	2.13	0.0047999	0.0047999	0.0047999	435
1736202180	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1735942980	0.0047	-0.0035	-42.68	0.0062	0.0062	0.0047	49328
1735856940	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1735684140	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1735597740	0.0082	0	0.00	0.0084	0.0084	0.0082	15000
1735338000	0.0082	-0.0078	-48.75	0.016	0.016	0.0082	29253
1735251600	0.016	0	0.00	0.016	0.016	0.016	0
1735078800	0.016	0	0.00	0.016	0.016	0.016	0
1734992400	0.016	0	0.00	0.016	0.016	0.016	0
1734733200	0.016	-0.006	-27.27	0.016	0.016	0.016	38471
1734647160	0.022	0	0.00	0.022	0.022	0.022	0
1734560760	0.022	0	0.00	0.022	0.022	0.022	0
1734474360	0.022	-0.003	-12.00	0.02355	0.02726	0.022	47100
1734388140	0.025	-0.01	-28.57	0.0275	0.0275	0.025	10272
1734128940	0.035	0.01	40.00	0.0325	0.035	0.0325	8785
1734042480	0.025	-0.0075	-23.08	0.036875	0.036875	0.025	83830
1733955600	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1733869200	0.0325	-0.0075	-18.75	0.0325	0.0325	0.0325	425
1733783100	0.04	0	0.00	0.04	0.04	0.04	0
1733523900	0.04	0	0.00	0.04	0.04	0.04	0
1733437500	0.04	-0.01	-20.00	0.04	0.04	0.04	8987
1733351340	0.05	0	0.00	0.05	0.05	0.05	0
1733264940	0.05	0	0.00	0.05	0.05	0.05	0
1733178540	0.05	0	0.00	0.05	0.05	0.05	0
1732919340	0.05	0	0.00	0.05	0.05	0.05	0
1732746540	0.05	0.01	25.00	0.05	0.05	0.05	740
1732659960	0.04	0	0.00	0.04	0.04	0.04	0
1732573560	0.04	-0.005	-11.11	0.04	0.04	0.04	9200
1732314540	0.045	0	0.00	0.045	0.045	0.045	0
1732228140	0.045	0	0.00	0.045	0.045	0.045	0
1732141740	0.045	-0.0299	-39.92	0.045	0.045	0.045	16156
1732054800	0.0749	0.0389	108.06	0.041	0.0749	0.041	7229
1731968640	0.036	0.0177	96.72	0.036	0.045	0.036	1262
1731709200	0.0183	0	0.00	0.0183	0.0183	0.0183	0
1731622800	0.0183	0	0.00	0.0183	0.0183	0.0183	500
1731536400	0.0183	0	0.00	0.0183	0.0183	0.0183	0
1731450000	0.0183	0	0.00	0.0183	0.0183	0.0183	0
1731363600	0.0183	0	0.00	0.0183	0.0183	0.0183	0
1731104400	0.0183	-0.0167	-47.71	0.0183	0.0183	0.0183	774
1731018540	0.035	0	0.00	0.035	0.035	0.035	10000
1730928420	0.035	0	0.00	0.035	0.035	0.035	0
1730842020	0.035	0	0.00	0.035	0.035	0.035	0
1730755620	0.035	0	0.00	0.035	0.035	0.035	0
1730496420	0.035	-0.0209	-37.39	0.035	0.035	0.035	3705
1730385000	0.0559	0	0.00	0.0559	0.0559	0.0559	0
1730298600	0.0559	0	0.00	0.0559	0.0559	0.0559	0
1730212200	0.0559	0	0.00	0.0559	0.0559	0.0559	0
1730125800	0.0559	0	0.00	0.0559	0.0559	0.0559	0
1729866600	0.0559	0	0.00	0.0559	0.0559	0.0559	0
1729780200	0.0559	0	0.00	0.0559	0.0559	0.0559	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions