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, 2020 0.0640 0.0640 0.0640 0 -0.00(-0.78%)
May 26, 2020 0.0645 0.0645 0.0645 0 +0.00(+3.37%)
May 22, 2020 0.0624 0.0624 0.0624 0.0624 200,000 +0.00(+2.30%)
May 21, 2020 0.0636 0.0651 0.0610 0.0610 164,668 -0.00(-1.61%)
May 20, 2020 0.0534 0.0660 0.0525 0.0620 43,500 +0.01(+12.73%)
May 19, 2020 0.0610 0.0663 0.0550 0.0550 50,700 -0.03(-31.25%)
May 18, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+23.08%)
May 15, 2020 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 13, 2020 0.0650 0.0650 0.0650 0 +0.00(+8.15%)
May 12, 2020 0.0601 0.0601 0.0601 0.0601 2,000 +0.00(+2.91%)
May 05, 2020 0.0584 0.0584 0.0584 0 +0.01(+29.49%)
Apr 28, 2020 0.0451 0.0451 0.0451 0 +0.01(+12.75%)
Apr 22, 2020 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Apr 13, 2020 0.0480 0.0480 0.0480 0 +0.01(+13.21%)
Apr 09, 2020 0.0424 0.0424 0.0424 0.0424 64,000 +0.00(+4.69%)
Apr 07, 2020 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 23, 2020 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Mar 12, 2020 0.0460 0.0460 0.0460 0 -0.01(-20.69%)
Mar 10, 2020 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 03, 2020 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Mar 02, 2020 0.0400 0.0400 0.0400 0.0400 70,000 -0.01(-15.43%)
Feb 28, 2020 0.0473 0.0473 0.0473 0.0473 10,000 -0.00(-1.25%)
Feb 27, 2020 0.0479 0.0479 0.0479 0.0479 10,000 -0.01(-9.62%)
Feb 25, 2020 0.0530 0.0530 0.0530 0 +0.00(+2.51%)
Feb 20, 2020 0.0517 0.0517 0.0517 0 +0.01(+23.68%)
Feb 18, 2020 0.0418 0.0418 0.0418 0 -0.01(-13.46%)
Feb 12, 2020 0.0483 0.0483 0.0483 0 -0.01(-13.44%)
Jan 22, 2020 0.0558 0.0558 0.0558 0 -0.01(-11.71%)
Jan 15, 2020 0.0632 0.0632 0.0632 0 +0.00(+2.76%)
Jan 13, 2020 0.0615 0.0615 0.0615 0 -0.00(-4.65%)
Jan 09, 2020 0.0645 0.0645 0.0645 0 +0.00(+0.00%)
Jan 08, 2020 0.0645 0.0645 0.0645 0.0645 6,000 -0.00(-0.77%)
Jan 07, 2020 0.0650 0.0650 0.0650 0.0650 2,500 -0.00(-0.76%)
Jan 03, 2020 0.0655 0.0655 0.0655 0 +0.01(+9.17%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 18, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Nov 29, 2019 0.0560 0.0560 0.0560 0 -0.00(-1.58%)
Nov 15, 2019 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Nov 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+5.45%)
Nov 12, 2019 0.0569 0.0569 0.0569 0.0569 10,000 -0.00(-5.17%)
Nov 06, 2019 0.0600 0.0600 0.0600 0 -0.01(-12.02%)
Nov 04, 2019 0.0682 0.0682 0.0682 0 +0.00(+1.79%)
Oct 02, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Sep 23, 2019 0.0670 0.0670 0.0670 0 -0.01(-8.34%)
Sep 05, 2019 0.0731 0.0731 0.0731 0 +0.01(+7.66%)
Aug 20, 2019 0.0679 0.0679 0.0679 0 -0.00(-1.31%)
Aug 16, 2019 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Aug 14, 2019 0.0688 0.0688 0.0688 0 -0.00(-1.71%)
Aug 08, 2019 0.0700 0.0700 0.0700 0 -0.01(-11.50%)
Aug 07, 2019 0.0800 0.0800 0.0790 0.0791 26,250 +0.00(+2.59%)
Jul 30, 2019 0.0771 0.0771 0.0771 0 -0.00(-3.62%)
Jul 29, 2019 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Jul 22, 2019 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jul 16, 2019 0.0700 0.0700 0.0700 0 -0.01(-10.14%)
Jul 12, 2019 0.0779 0.0779 0.0779 0 +0.01(+11.29%)
Jul 02, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.82%)
Jun 26, 2019 0.0713 0.0713 0.0713 0 -0.01(-9.52%)
Jun 24, 2019 0.0788 0.0788 0.0788 0 +0.01(+7.95%)
Jun 20, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.95%)
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.