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

Maritime Res Corp (OP: MRTMF )

0.0450 +0.0090 (+25.00%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 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 (%)
Dec 31, 2021 0.1054 0.1164 0.1054 0.1110 50,358 +0.00(+0.91%)
Dec 30, 2021 0.1025 0.1100 0.1025 0.1100 345,811 +0.01(+4.76%)
Dec 29, 2021 0.0990 0.1060 0.0990 0.1050 110,285 +0.00(+1.45%)
Dec 28, 2021 0.1020 0.1035 0.0990 0.1035 69,694 +0.00(+1.97%)
Dec 27, 2021 0.1039 0.1039 0.1015 0.1015 80,005 -0.00(-2.31%)
Dec 23, 2021 0.1034 0.1039 0.1034 0.1039 53,000 +0.00(+3.90%)
Dec 22, 2021 0.1000 0.1069 0.0998 0.1000 31,182 -0.01(-5.75%)
Dec 21, 2021 0.1013 0.1061 0.1013 0.1061 30,640 +0.00(+2.61%)
Dec 20, 2021 0.0974 0.1034 0.0974 0.1034 40,544 +0.00(+3.40%)
Dec 17, 2021 0.1064 0.1064 0.1000 0.1000 10,006 -0.01(-6.72%)
Dec 16, 2021 0.1072 0.1072 0.1072 0.1072 21,364 +0.00(+1.13%)
Dec 15, 2021 0.1039 0.1060 0.0957 0.1060 231,107 +0.00(+0.00%)
Dec 14, 2021 0.0982 0.1060 0.0982 0.1060 75,600 +0.00(+1.92%)
Dec 13, 2021 0.1050 0.1111 0.1002 0.1040 539,100 -0.01(-6.39%)
Dec 10, 2021 0.1050 0.1111 0.1050 0.1111 24,000 +0.00(+4.12%)
Dec 09, 2021 0.1050 0.1081 0.1050 0.1067 43,500 -0.00(-2.82%)
Dec 08, 2021 0.1056 0.1098 0.1053 0.1098 3,104 +0.00(+1.01%)
Dec 07, 2021 0.0980 0.1087 0.0980 0.1087 64,990 +0.01(+12.76%)
Dec 06, 2021 0.0963 0.0988 0.0931 0.0964 41,733 +0.00(+4.56%)
Dec 03, 2021 0.0912 0.1000 0.0911 0.0922 103,225 -0.00(-2.95%)
Dec 02, 2021 0.1002 0.1050 0.0950 0.0950 148,510 -0.01(-7.32%)
Dec 01, 2021 0.1050 0.1120 0.1025 0.1025 149,048 -0.00(-0.49%)
Nov 30, 2021 0.1100 0.1100 0.0982 0.1030 19,600 -0.01(-6.36%)
Nov 29, 2021 0.1063 0.1100 0.1041 0.1100 134,200 +0.01(+9.56%)
Nov 26, 2021 0.1041 0.1050 0.1001 0.1004 42,759 -0.01(-8.64%)
Nov 24, 2021 0.1037 0.1099 0.1037 0.1099 7,018 +0.00(+2.90%)
Nov 23, 2021 0.1060 0.1068 0.1045 0.1068 25,134 -0.00(-3.17%)
Nov 22, 2021 0.1070 0.1103 0.0977 0.1103 626,460 +0.00(+4.06%)
Nov 19, 2021 0.1079 0.1163 0.1060 0.1060 231,500 -0.01(-5.61%)
Nov 18, 2021 0.1075 0.1123 0.1075 0.1123 211,550 +0.00(+0.18%)
Nov 17, 2021 0.1099 0.1181 0.1060 0.1121 667,045 -0.00(-0.71%)
Nov 16, 2021 0.1075 0.1132 0.1075 0.1129 294,000 +0.01(+6.41%)
Nov 15, 2021 0.1105 0.1133 0.1060 0.1061 204,542 -0.00(-2.66%)
Nov 12, 2021 0.1100 0.1126 0.1070 0.1090 32,248 -0.00(-0.91%)
Nov 11, 2021 0.1117 0.1167 0.1070 0.1100 262,350 -0.01(-6.78%)
Nov 09, 2021 0.1113 0.1214 0.1070 0.1180 83,409 +0.00(+0.08%)
Nov 08, 2021 0.1137 0.1179 0.1100 0.1179 62,840 +0.00(+3.60%)
Nov 05, 2021 0.1110 0.1138 0.1045 0.1138 278,600 +0.00(+0.53%)
Nov 04, 2021 0.1090 0.1142 0.1090 0.1132 40,277 +0.01(+8.22%)
Nov 03, 2021 0.1100 0.1100 0.1046 0.1046 117,373 -0.00(-0.10%)
Nov 02, 2021 0.1035 0.1089 0.1035 0.1047 21,870 -0.00(-3.06%)
Nov 01, 2021 0.1080 0.1192 0.1050 0.1080 172,085 +0.00(+2.86%)
Oct 29, 2021 0.1050 0.1096 0.1050 0.1050 7,659 +0.00(+0.00%)
Oct 28, 2021 0.1052 0.1119 0.1050 0.1050 57,034 -0.00(-4.11%)
Oct 27, 2021 0.1100 0.1109 0.1050 0.1095 178,010 -0.00(-2.23%)
Oct 26, 2021 0.1200 0.1120 97,094 -0.01(-6.67%)
Oct 25, 2021 0.1140 0.1200 0.1140 0.1200 55,769 +0.00(+0.00%)
Oct 22, 2021 0.1125 0.1200 0.1100 0.1200 168,232 +0.00(+2.92%)
Oct 21, 2021 0.1100 0.1172 0.1100 0.1166 83,703 +0.00(+2.73%)
Oct 20, 2021 0.1102 0.1135 0.1062 0.1135 99,869 +0.00(+2.81%)
Oct 19, 2021 0.1052 0.1108 0.1052 0.1104 107,354 +0.01(+5.14%)
Oct 18, 2021 0.1106 0.1106 0.1050 0.1050 31,914 -0.00(-1.69%)
Oct 15, 2021 0.1150 0.1200 0.1068 0.1068 21,187 -0.01(-8.87%)
Oct 14, 2021 0.1150 0.1191 0.1078 0.1172 100,351 +0.00(+1.91%)
Oct 13, 2021 0.1058 0.1183 0.1000 0.1150 328,614 +0.01(+7.48%)
Oct 12, 2021 0.1032 0.1100 0.0989 0.1070 321,230 +0.01(+7.00%)
Oct 11, 2021 0.0880 0.1044 0.0880 0.1000 172,060 -0.00(-4.76%)
Oct 08, 2021 0.1005 0.1098 0.0982 0.1050 55,950 -0.00(-1.59%)
Oct 07, 2021 0.1090 0.1090 0.1067 0.1067 5,700 +0.01(+5.12%)
Oct 06, 2021 0.1000 0.1077 0.1000 0.1015 49,605 +0.00(+3.68%)
Oct 05, 2021 0.0984 0.1043 0.0979 0.0979 62,625 -0.01(-6.76%)
Oct 04, 2021 0.1097 0.1097 0.1019 0.1050 18,720 -0.01(-4.55%)
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.