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

Maritime Res Corp (OP: MRTMF )

0.0280 +0.0030 (+12.00%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 0.1150 0.1150 0.1150 0.1150 53,100 +0.00(+0.00%)
Mar 30, 2021 0.1150 0.1150 0.1150 0.1150 54,150 -0.00(-4.17%)
Mar 26, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 25, 2021 0.1188 0.1200 0.1188 0.1200 90,809 +0.01(+9.59%)
Mar 24, 2021 0.1091 0.1125 0.1081 0.1095 10,730 -0.00(-0.45%)
Mar 23, 2021 0.1200 0.1200 0.1085 0.1100 39,500 -0.01(-7.41%)
Mar 22, 2021 0.1200 0.1200 0.1188 0.1188 14,338 -0.00(-0.17%)
Mar 19, 2021 0.1100 0.1190 0.1100 0.1190 19,500 +0.02(+19.00%)
Mar 18, 2021 0.1000 0.1000 0.1000 0.1000 103,973 -0.01(-6.98%)
Mar 17, 2021 0.0972 0.1091 0.0948 0.1075 54,951 +0.01(+13.16%)
Mar 16, 2021 0.0914 0.1014 0.0914 0.0950 20,905 -0.01(-5.00%)
Mar 15, 2021 0.0952 0.1000 0.0952 0.1000 28,000 +0.00(+0.00%)
Mar 12, 2021 0.0950 0.1000 0.0900 0.1000 15,300 +0.01(+5.49%)
Mar 11, 2021 0.0955 0.0984 0.0948 0.0948 56,700 -0.01(-7.96%)
Mar 10, 2021 0.1010 0.1030 0.0900 0.1030 69,740 +0.00(+3.00%)
Mar 09, 2021 0.1018 0.1018 0.1000 0.1000 595 +0.01(+7.07%)
Mar 08, 2021 0.0934 0.1000 0.0934 0.0934 5,250 -0.01(-8.25%)
Mar 05, 2021 0.0977 0.1018 0.0977 0.1018 2,000 +0.00(+2.11%)
Mar 04, 2021 0.0990 0.0997 0.0973 0.0997 66,350 -0.01(-9.36%)
Mar 03, 2021 0.1078 0.1100 0.1059 0.1100 15,016 +0.01(+5.77%)
Mar 02, 2021 0.1039 0.1050 0.1000 0.1040 17,500 +0.00(+2.97%)
Mar 01, 2021 0.0987 0.1018 0.0945 0.1010 65,103 +0.00(+1.00%)
Feb 26, 2021 0.1027 0.1054 0.1000 0.1000 130,100 -0.01(-9.75%)
Feb 25, 2021 0.1029 0.1140 0.1029 0.1108 67,583 +0.00(+3.75%)
Feb 24, 2021 0.1075 0.1075 0.1068 0.1068 7,980 -0.00(-2.11%)
Feb 23, 2021 0.1000 0.1091 0.1000 0.1091 10,425 +0.01(+15.94%)
Feb 22, 2021 0.1008 0.1008 0.0941 0.0941 8,300 -0.01(-5.90%)
Feb 19, 2021 0.1120 0.1120 0.1000 0.1000 17,500 -0.00(-1.28%)
Feb 18, 2021 0.1000 0.1089 0.1000 0.1013 11,300 +0.01(+8.46%)
Feb 17, 2021 0.1022 0.1093 0.0934 0.0934 89,096 -0.02(-15.09%)
Feb 16, 2021 0.1114 0.1160 0.1100 0.1100 48,033 -0.01(-6.14%)
Feb 12, 2021 0.1068 0.1175 0.1029 0.1172 10,600 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1212 0.1100 0.1172 4,405 +0.01(+5.40%)
Feb 10, 2021 0.1120 0.1120 0.1112 0.1112 16,001 +0.01(+6.72%)
Feb 09, 2021 0.1070 0.1070 0.1042 0.1042 10,100 -0.01(-10.79%)
Feb 08, 2021 0.1226 0.1226 0.1168 0.1168 15,800 -0.00(-3.07%)
Feb 05, 2021 0.1165 0.1205 0.1128 0.1205 32,100 +0.01(+6.64%)
Feb 04, 2021 0.1100 0.1199 0.1041 0.1130 33,000 -0.01(-5.83%)
Feb 03, 2021 0.1106 0.1263 0.1106 0.1200 1,231,690 +0.01(+8.11%)
Feb 02, 2021 0.1127 0.1127 0.1018 0.1110 15,110 -0.00(-0.45%)
Feb 01, 2021 0.1145 0.1183 0.1026 0.1115 156,950 +0.00(+2.29%)
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%)
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.