Marizyme, Inc. (MRZM)
OTCMKTS
· Delayed Price · Currency is USD
0.0003
-0.0078 (-96.30%)
At close: Apr 14, 2025
Marizyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.30% | 1,594 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.79% | 1,970 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.01 | 0.01 | 0.01 | 103.33% | 874 |
| Mar 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 2,750 |
| Mar 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.40% | 523 |
| Mar 7, 2025 | 0.00 | 0.05 | 0.00 | 0.05 | 0.05 | - | 3,383 |
| Jan 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.00% | 69,376 |
| Jan 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.44% | 4,385 |
| Jan 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.58% | 52,572 |
| Jan 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.13% | 435 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -42.68% | 49,328 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -48.75% | 29,253 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.27% | 38,471 |
| Dec 17, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 47,100 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 10,272 |
| Dec 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 8,785 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.08% | 83,830 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.75% | 425 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 8,987 |
| Nov 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 740 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 9,200 |
| Nov 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -39.92% | 16,156 |
| Nov 19, 2024 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 108.06% | 7,229 |
| Nov 18, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 96.72% | 1,262 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -47.71% | 774 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -37.39% | 3,705 |
| Oct 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 59.71% | 100 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 58,080 |