Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maritime Res Corp (OP: MRTMF )

0.0360 -0.0070 (-16.28%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0993 0.1093 0.0993 0.1090 15,700 +0.01(+12.95%)
Jan 28, 2021 0.1091 0.1091 0.0965 0.0965 44,858 -0.00(-2.53%)
Jan 27, 2021 0.1145 0.1145 0.0983 0.0990 378,250 -0.02(-13.61%)
Jan 26, 2021 0.1040 0.1153 0.1027 0.1146 194,009 +0.01(+6.11%)
Jan 25, 2021 0.1080 0.1100 0.1080 0.1080 4,000 -0.01(-8.24%)
Jan 22, 2021 0.1150 0.1177 0.1100 0.1177 49,000 +0.00(+2.71%)
Jan 21, 2021 0.1170 0.1200 0.1100 0.1146 147,359 -0.00(-0.35%)
Jan 20, 2021 0.1169 0.1169 0.1150 0.1150 19,500 +0.01(+4.55%)
Jan 19, 2021 0.1080 0.1100 0.1060 0.1100 11,600 +0.01(+10.00%)
Jan 14, 2021 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 13, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+4.07%)
Jan 12, 2021 0.1150 0.1150 0.1100 0.1105 21,300 -0.00(-2.56%)
Jan 11, 2021 0.1100 0.1134 0.1066 0.1134 103,750 +0.00(+0.62%)
Jan 08, 2021 0.1150 0.1150 0.1100 0.1127 24,500 -0.01(-6.08%)
Jan 07, 2021 0.1200 0.1255 0.1200 0.1200 46,400 -0.01(-4.00%)
Jan 06, 2021 0.1250 0.1250 0.1230 0.1250 20,000 +0.00(+0.81%)
Jan 05, 2021 0.1175 0.1240 0.1100 0.1240 151,365 +0.00(+3.33%)
Jan 04, 2021 0.1261 0.1270 0.1200 0.1200 64,461 +0.00(+4.35%)
Dec 31, 2020 0.1150 0.1150 0.1150 87,200 -0.01(-8.00%)
Dec 30, 2020 0.1150 0.1252 0.1137 0.1250 87,200 +0.01(+8.70%)
Dec 29, 2020 0.1185 0.1200 0.1150 0.1150 24,166 +0.01(+10.58%)
Dec 24, 2020 0.1040 0.1040 0.1040 0 -0.01(-4.76%)
Dec 23, 2020 0.1085 0.1217 0.1078 0.1092 515,200 +0.01(+6.33%)
Dec 22, 2020 0.1011 0.1050 0.0894 0.1027 97,250 -0.00(-3.57%)
Dec 21, 2020 0.1065 0.1065 0.1065 0.1065 5,400 -0.00(-3.18%)
Dec 18, 2020 0.1009 0.1100 0.1009 0.1100 157,100 -0.01(-6.38%)
Dec 17, 2020 0.1026 0.1190 0.1018 0.1175 170,700 +0.00(+3.62%)
Dec 16, 2020 0.1100 0.1134 0.1000 0.1134 22,425 +0.01(+5.29%)
Dec 15, 2020 0.1059 0.1077 0.1059 0.1077 14,500 +0.01(+7.70%)
Dec 14, 2020 0.1053 0.1053 0.1000 0.1000 3,050 -0.00(-4.76%)
Dec 11, 2020 0.1000 0.1100 0.0950 0.1050 71,000 -0.00(-1.96%)
Dec 10, 2020 0.1073 0.1073 0.1056 0.1071 19,600 -0.00(-1.74%)
Dec 09, 2020 0.1000 0.1090 0.1000 0.1090 21,000 +0.01(+9.00%)
Dec 08, 2020 0.1104 0.1104 0.1000 0.1000 10,500 -0.01(-9.09%)
Dec 07, 2020 0.1119 0.1119 0.1100 0.1100 2,225 +0.00(+0.00%)
Dec 04, 2020 0.1100 0.1100 0.1100 0.1100 100 -0.00(-1.96%)
Dec 02, 2020 0.1122 0.1122 0.1122 0 +0.01(+6.86%)
Dec 01, 2020 0.1050 0.1050 0.1050 0.1050 2,750 +0.01(+7.14%)
Nov 30, 2020 0.1000 0.1040 0.0980 0.0980 49,000 -0.01(-8.84%)
Nov 27, 2020 0.1090 0.1090 0.1075 0.1075 2,200 -0.00(-2.27%)
Nov 25, 2020 0.1100 0.1100 0.1100 0.1100 24,200 +0.01(+4.76%)
Nov 24, 2020 0.1052 0.1053 0.1050 0.1050 13,388 +0.00(+0.00%)
Nov 23, 2020 0.1145 0.1145 0.1050 0.1050 11,200 +0.00(+1.94%)
Nov 20, 2020 0.1030 0.1030 0.1030 0.1030 40,200 +0.01(+7.74%)
Nov 19, 2020 0.1079 0.1079 0.0956 0.0956 7,200 -0.01(-8.95%)
Nov 18, 2020 0.1110 0.1110 0.0999 0.1050 236,222 -0.01(-9.87%)
Nov 17, 2020 0.1200 0.1200 0.1165 0.1165 3,500 -0.01(-4.98%)
Nov 16, 2020 0.1230 0.1230 0.1200 0.1226 14,083 +0.01(+6.15%)
Nov 13, 2020 0.1090 0.1155 0.1090 0.1155 58,000 -0.00(-1.28%)
Nov 12, 2020 0.1254 0.1254 0.1170 0.1170 37,500 +0.01(+12.83%)
Nov 11, 2020 0.1075 0.1075 0.1037 0.1037 20,000 -0.01(-7.41%)
Nov 10, 2020 0.1080 0.1120 0.1080 0.1120 28,154 +0.00(+1.82%)
Nov 09, 2020 0.1194 0.1194 0.1100 0.1100 72,423 -0.01(-8.33%)
Nov 06, 2020 0.1200 0.1200 0.1101 0.1200 5,800 -0.00(-1.64%)
Nov 05, 2020 0.1222 0.1263 0.1151 0.1220 199,258 +0.00(+1.67%)
Nov 04, 2020 0.1200 0.1200 0.1200 0.1200 1,068 +0.00(+0.00%)
Nov 03, 2020 0.1177 0.1251 0.1118 0.1200 188,198 +0.02(+16.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.