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

Maritime Res Corp (OP: MRTMF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 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 (%)
May 28, 2024 0.0360 0.0600 0.0360 0.0500 223,440 +0.01(+11.11%)
May 24, 2024 0.0430 0.0450 0.0430 0.0450 113,000 +0.00(+4.65%)
May 23, 2024 0.0450 0.0500 0.0360 0.0430 124,250 +0.00(+0.00%)
May 22, 2024 0.0500 0.0500 0.0390 0.0430 235,200 +0.00(+7.50%)
May 21, 2024 0.0400 0.0600 0.0400 0.0400 42,864 +0.00(+0.00%)
May 20, 2024 0.0360 0.0700 0.0360 0.0400 506,033 -0.01(-20.00%)
May 17, 2024 0.0480 0.0500 0.0360 0.0500 306,884 +0.00(+4.17%)
May 16, 2024 0.0453 0.0480 0.0453 0.0480 157,710 +0.00(+9.09%)
May 15, 2024 0.0311 0.0440 0.0311 0.0440 177,990 -0.02(-30.16%)
May 14, 2024 0.0400 0.0630 0.0400 0.0630 11,850 +0.02(+40.00%)
May 13, 2024 0.0630 0.0630 0.0400 0.0450 26,700 -0.01(-15.09%)
May 10, 2024 0.0500 0.0630 0.0300 0.0530 36,000 +0.00(+6.00%)
May 09, 2024 0.0400 0.0500 0.0400 0.0500 57,600 +0.01(+13.64%)
May 08, 2024 0.0440 0.0440 0.0440 0.0440 14,000 -0.01(-12.00%)
May 07, 2024 0.0450 0.0500 0.0450 0.0500 8,053 +0.00(+0.00%)
May 06, 2024 0.0489 0.0500 0.0489 0.0500 17,000 +0.00(+0.00%)
May 03, 2024 0.0400 0.0500 0.0400 0.0500 5,000 +0.01(+25.00%)
May 02, 2024 0.0400 0.0500 0.0400 0.0400 21,005 -0.01(-20.00%)
Apr 30, 2024 0.0500 10,000 +0.01(+11.11%)
Apr 29, 2024 0.0400 0.0450 0.0400 0.0450 133,600 +0.00(+2.51%)
Apr 26, 2024 0.0400 0.0560 0.0400 0.0439 122,702 +0.00(+2.33%)
Apr 25, 2024 0.0400 0.0429 0.0400 0.0429 85,528 -0.00(-4.67%)
Apr 24, 2024 0.0560 0.0560 0.0450 0.0450 5,000 -0.01(-19.64%)
Apr 23, 2024 0.0560 0.0560 0.0550 0.0560 12,500 +0.00(+0.00%)
Apr 22, 2024 0.0560 0.0560 0.0560 0.0560 52,000 +0.02(+40.00%)
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 42,530 -0.00(-9.09%)
Apr 18, 2024 0.0450 0.0500 0.0440 0.0440 212,708 +0.00(+10.00%)
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 12,000 -0.01(-25.79%)
Apr 16, 2024 0.0470 0.0550 0.0470 0.0539 33,000 +0.01(+34.75%)
Apr 15, 2024 0.0400 0.0550 0.0400 0.0400 77,443 -0.01(-27.27%)
Apr 12, 2024 0.0418 0.0550 0.0400 0.0550 174,000 +0.00(+10.00%)
Apr 11, 2024 0.0500 0.0500 0.0489 0.0500 24,472 +0.01(+13.64%)
Apr 10, 2024 0.0400 0.0440 0.0400 0.0440 196,000 +0.01(+25.71%)
Apr 09, 2024 0.0445 0.0445 0.0350 0.0350 28,500 -0.01(-22.22%)
Apr 08, 2024 0.0450 0.0450 0.0350 0.0450 42,500 +0.01(+21.62%)
Apr 05, 2024 0.1000 0.1000 0.0350 0.0370 42,280 -0.01(-24.49%)
Apr 04, 2024 0.0575 0.0650 0.0350 0.0490 59,025 -0.01(-18.33%)
Apr 03, 2024 0.0550 0.0600 0.0290 0.0600 142,300 +0.00(+9.09%)
Apr 02, 2024 0.0355 0.0600 0.0355 0.0550 147,456 +0.02(+57.14%)
Apr 01, 2024 0.0500 0.0500 0.0350 0.0350 38,000 -0.00(-5.41%)
Mar 28, 2024 0.0500 0.0500 0.0370 0.0370 32,108 -0.00(-2.63%)
Mar 26, 2024 0.0380 5 -0.01(-15.56%)
Mar 25, 2024 0.0450 0.0450 0.0408 0.0450 384,500 +0.00(+1.12%)
Mar 22, 2024 0.0445 0.0445 0.0445 0.0445 85,000 +0.00(+0.00%)
Mar 21, 2024 0.0290 0.0445 0.0290 0.0445 14,142 -0.00(-1.11%)
Mar 20, 2024 0.0368 0.0450 0.0300 0.0450 53,050 +0.01(+35.54%)
Mar 19, 2024 0.0375 0.0375 0.0332 0.0332 15,001 -0.00(-11.47%)
Mar 18, 2024 0.0333 0.0378 0.0300 0.0375 79,100 +0.01(+25.00%)
Mar 15, 2024 0.0325 0.0325 0.0300 0.0300 10,679 -0.00(-7.69%)
Mar 14, 2024 0.0400 0.0400 0.0290 0.0325 92,527 -0.00(-10.47%)
Mar 13, 2024 0.0350 0.0363 0.0300 0.0363 26,337 +0.00(+10.00%)
Mar 11, 2024 0.0330 1,157 +0.00(+10.00%)
Mar 08, 2024 0.0330 0.0330 0.0300 0.0300 23,000 +0.00(+0.00%)
Mar 07, 2024 0.0345 0.0345 0.0290 0.0300 48,000 +0.00(+3.45%)
Mar 06, 2024 0.0331 0.0342 0.0290 0.0290 73,433 -0.00(-12.39%)
Mar 05, 2024 0.0300 0.0350 0.0290 0.0331 103,000 -0.00(-0.30%)
Mar 04, 2024 0.0332 0.0332 0.0332 0.0332 50,000 +0.00(+3.75%)
Mar 01, 2024 0.0350 0.0350 0.0320 0.0320 43,178 +0.00(+6.67%)
Feb 29, 2024 0.0180 0.0300 0.0180 0.0300 127,504 -0.00(-10.18%)
Feb 27, 2024 0.0334 0 +0.01(+67.00%)
Feb 26, 2024 0.0240 0.0249 0.0170 0.0200 130,489 -0.01(-39.94%)
Feb 23, 2024 0.0335 0.0335 0.0333 0.0333 36,000 +0.00(+12.50%)
Feb 21, 2024 0.0296 0 -0.00(-1.33%)
Feb 16, 2024 0.0300 2 -0.00(-10.45%)
Feb 14, 2024 0.0335 2,000 -0.00(-4.56%)
Feb 08, 2024 0.0351 28,000 -0.00(-12.25%)
Feb 05, 2024 0.0400 5,000 +0.00(+11.11%)
Feb 02, 2024 0.0360 0.0360 0.0360 0.0360 49,000 +0.00(+5.88%)
Jan 31, 2024 0.0340 0 +0.00(+0.00%)
Jan 29, 2024 0.0340 0 +0.00(+6.25%)
Jan 26, 2024 0.0334 0.0334 0.0320 0.0320 25,000 -0.00(-8.57%)
Jan 23, 2024 0.0350 7,142 -0.01(-16.86%)
Jan 22, 2024 0.0450 0.0450 0.0421 0.0421 5,675 +0.01(+26.05%)
Jan 19, 2024 0.0247 0.0334 0.0150 0.0334 24,210 -0.00(-13.02%)
Jan 18, 2024 0.0383 0.0400 0.0383 0.0384 208,268 -0.00(-4.00%)
Jan 12, 2024 0.0400 10,000 +0.01(+19.05%)
Jan 10, 2024 0.0336 0 +0.00(+12.00%)
Jan 05, 2024 0.0300 0 -0.01(-14.29%)
Jan 04, 2024 0.0350 0.0425 0.0350 0.0350 17,500 -0.00(-12.28%)
Jan 03, 2024 0.0330 0.0399 0.0330 0.0399 63,000 +0.00(+5.56%)
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.