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 08, 2023 0.0338 0.0365 0.0338 0.0365 45,000 +0.01(+21.67%)
May 05, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+7.14%)
May 04, 2023 0.0265 0.0300 0.0200 0.0280 223,061 -0.00(-6.67%)
May 03, 2023 0.0302 0.0302 0.0300 0.0300 56,990 +0.00(+0.00%)
May 02, 2023 0.0300 0.0329 0.0300 0.0300 96,336 -0.00(-11.24%)
May 01, 2023 0.0300 0.0338 0.0300 0.0338 40,500 +0.00(+12.67%)
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 11,100 +0.00(+0.00%)
Apr 27, 2023 0.0260 0.0300 0.0260 0.0300 122,664 -0.01(-14.29%)
Apr 26, 2023 0.0300 0.0350 0.0300 0.0350 102,000 +0.01(+40.00%)
Apr 25, 2023 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-32.43%)
Apr 24, 2023 0.0350 0.0390 0.0330 0.0370 394,889 +0.00(+5.71%)
Apr 21, 2023 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-7.41%)
Apr 20, 2023 0.0350 0.0378 0.0350 0.0378 11,428 +0.00(+8.00%)
Apr 19, 2023 0.0350 0.0350 0.0350 0.0350 18,500 +0.00(+0.00%)
Apr 17, 2023 0.0350 0 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Apr 13, 2023 0.0330 0.0400 0.0330 0.0350 148,300 +0.00(+6.06%)
Apr 12, 2023 0.0400 0.0400 0.0330 0.0330 8,111 -0.01(-17.50%)
Apr 11, 2023 0.0400 0.0400 0.0375 0.0400 54,500 +0.00(+9.59%)
Apr 10, 2023 0.0420 0.0420 0.0365 0.0365 82,619 +0.01(+21.26%)
Apr 06, 2023 0.0300 0.0301 0.0300 0.0301 7,500 -0.01(-20.79%)
Apr 04, 2023 0.0380 0 +0.01(+27.52%)
Apr 03, 2023 0.0270 0.0298 0.0270 0.0298 23,490 -0.01(-14.86%)
Mar 31, 2023 0.0380 0.0380 0.0350 0.0350 78,500 +0.01(+23.67%)
Mar 30, 2023 0.0380 0.0380 0.0283 0.0283 67,780 -0.01(-25.53%)
Mar 29, 2023 0.0350 0.0380 0.0350 0.0380 44,611 +0.00(+8.57%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Mar 27, 2023 0.0350 0.0350 0.0350 0.0350 23,000 -0.00(-12.50%)
Mar 24, 2023 0.0300 0.0400 0.0280 0.0400 32,580 +0.01(+48.15%)
Mar 23, 2023 0.0327 0.0327 0.0270 0.0270 13,500 -0.01(-26.23%)
Mar 22, 2023 0.0366 0.0366 0.0366 0.0366 40,800 -0.00(-8.50%)
Mar 21, 2023 0.0720 0.0720 0.0330 0.0400 14,400 +0.00(+14.29%)
Mar 20, 2023 0.0330 0.0350 0.0330 0.0350 13,000 +0.00(+5.42%)
Mar 17, 2023 0.0332 0.0332 0.0330 0.0332 28,500 -0.01(-17.00%)
Mar 16, 2023 0.0400 0.0400 0.0400 0.0400 12,500 +0.01(+21.21%)
Mar 15, 2023 0.0330 0.0330 0.0330 0.0330 2,500 -0.00(-8.33%)
Mar 13, 2023 0.0360 0 -0.00(-2.70%)
Mar 09, 2023 0.0370 0 +0.00(+12.12%)
Mar 08, 2023 0.0330 0.0400 0.0330 0.0330 28,500 -0.00(-8.33%)
Mar 07, 2023 0.0330 0.0360 0.0330 0.0360 8,681 -0.00(-10.00%)
Mar 06, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+21.21%)
Mar 03, 2023 0.0400 0.0400 0.0330 0.0330 33,000 +0.00(+9.63%)
Mar 01, 2023 0.0301 95 -0.00(-14.00%)
Feb 28, 2023 0.0330 0.0400 0.0300 0.0350 79,149 +0.00(+0.00%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Feb 23, 2023 0.0350 0 +0.00(+0.00%)
Feb 22, 2023 0.0350 0.0350 0.0350 0.0350 1,550 -0.01(-16.47%)
Feb 21, 2023 0.0350 0.0419 0.0350 0.0419 63,030 +0.00(+4.75%)
Feb 17, 2023 0.0372 0.0400 0.0372 0.0400 90,245 +0.00(+7.53%)
Feb 16, 2023 0.0380 0.0380 0.0372 0.0372 21,111 +0.00(+6.29%)
Feb 15, 2023 0.0350 0.0400 0.0350 0.0350 35,186 -0.00(-12.50%)
Feb 14, 2023 0.0400 0.0400 0.0350 0.0400 1,536 +0.00(+6.67%)
Feb 13, 2023 0.0461 0.0461 0.0375 0.0375 47,200 -0.00(-6.25%)
Feb 10, 2023 0.0400 0.0400 0.0380 0.0400 24,896 +0.00(+0.00%)
Feb 09, 2023 0.0400 0.0400 0.0400 0.0400 44,040 +0.00(+0.00%)
Feb 08, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 07, 2023 0.0410 0.0410 0.0400 0.0400 25,380 -0.00(-2.44%)
Feb 06, 2023 0.0400 0.0410 0.0400 0.0410 77,800 +0.00(+2.50%)
Feb 03, 2023 0.0400 0.0400 0.0400 0.0400 11,000 -0.01(-20.00%)
Feb 02, 2023 0.0500 0.0500 0.0400 0.0500 21,333 +0.00(+5.93%)
Jan 31, 2023 0.0472 0 +0.01(+18.00%)
Jan 30, 2023 0.0400 0.0400 0.0400 0.0400 800 -0.01(-15.25%)
Jan 27, 2023 0.0386 0.0472 0.0386 0.0472 14,600 +0.01(+18.00%)
Jan 26, 2023 0.0403 0.0451 0.0400 0.0400 22,190 -0.00(-11.11%)
Jan 25, 2023 0.0430 0.0500 0.0430 0.0450 177,000 -0.01(-10.00%)
Jan 24, 2023 0.0385 0.0500 0.0385 0.0500 52,234 +0.01(+25.00%)
Jan 23, 2023 0.0400 0.0450 0.0400 0.0400 46,539 -0.03(-46.67%)
Jan 20, 2023 0.0425 0.0750 0.0425 0.0750 29,000 -0.02(-20.72%)
Jan 19, 2023 0.0850 0.0946 0.0850 0.0946 1,900 +0.05(+110.22%)
Jan 17, 2023 0.0450 0 +0.00(+12.50%)
Jan 11, 2023 0.0400 0 -0.00(-2.44%)
Jan 10, 2023 0.0410 0.0410 0.0410 0.0410 1,000 +0.00(+10.81%)
Jan 09, 2023 0.0350 0.0450 0.0350 0.0370 122,247 -0.01(-15.91%)
Jan 06, 2023 0.0420 0.0440 0.0420 0.0440 20,656 +0.00(+7.32%)
Jan 05, 2023 0.0410 0.0410 0.0410 0.0410 68,099 +0.00(+0.00%)
Jan 04, 2023 0.0410 0.0410 0.0410 0.0410 17,322 +0.00(+2.50%)
Jan 03, 2023 0.0400 0.0400 0.0350 0.0400 15,000 +0.00(+0.00%)
Dec 30, 2022 0.0350 0.0400 0.0350 0.0400 206,522 +0.00(+8.11%)
Dec 29, 2022 0.0370 0.0370 0.0370 0.0370 4,000 +0.00(+0.00%)
Dec 28, 2022 0.0331 0.0380 0.0331 0.0370 425,922 -0.00(-7.50%)
Dec 27, 2022 0.0399 0.0400 0.0399 0.0400 42,788 +0.00(+0.00%)
Dec 23, 2022 0.0400 0.0454 0.0389 0.0400 148,143 +0.00(+0.00%)
Dec 22, 2022 0.0410 0.0410 0.0400 0.0400 55,000 +0.00(+0.00%)
Dec 21, 2022 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-2.44%)
Dec 20, 2022 0.0331 0.0450 0.0331 0.0410 38,722 +0.00(+2.50%)
Dec 19, 2022 0.0400 0.0400 0.0400 0.0400 76,100 +0.00(+0.00%)
Dec 16, 2022 0.0400 0.0450 0.0400 0.0400 134,500 +0.00(+0.00%)
Dec 15, 2022 0.0400 0.0400 0.0400 0.0400 48,000 -0.00(-4.76%)
Dec 14, 2022 0.0430 0.0449 0.0420 0.0420 114,990 +0.00(+5.00%)
Dec 13, 2022 0.0450 0.0700 0.0400 0.0400 52,238 +0.00(+0.00%)
Dec 12, 2022 0.0449 0.0468 0.0400 0.0400 55,714 -0.00(-10.91%)
Dec 09, 2022 0.0430 0.0449 0.0400 0.0449 11,000 +0.00(+6.90%)
Dec 08, 2022 0.0450 0.0489 0.0420 0.0420 106,070 +0.00(+5.00%)
Dec 07, 2022 0.0420 0.0420 0.0400 0.0400 95,138 -0.00(-4.76%)
Dec 06, 2022 0.0490 0.0490 0.0420 0.0420 10,362 -0.02(-27.59%)
Dec 05, 2022 0.0420 0.0580 0.0420 0.0580 124,000 +0.02(+38.10%)
Dec 02, 2022 0.0410 0.0485 0.0360 0.0420 44,500 +0.00(+2.44%)
Dec 01, 2022 0.0400 0.0410 0.0390 0.0410 437,000 +0.01(+17.14%)
Nov 30, 2022 0.0370 0.0388 0.0350 0.0350 8,222 +0.00(+0.00%)
Nov 29, 2022 0.0350 0.0350 0.0350 0.0350 17,700 -0.00(-12.50%)
Nov 28, 2022 0.0400 0.0400 0.0400 0.0400 11,111 +0.00(+0.00%)
Nov 25, 2022 0.0400 0.0400 0.0400 0.0400 16,500 +0.01(+17.99%)
Nov 23, 2022 0.0350 0.0363 0.0339 0.0339 53,014 -0.00(-3.14%)
Nov 22, 2022 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Nov 18, 2022 0.0350 0 -0.01(-16.67%)
Nov 17, 2022 0.0379 0.0500 0.0379 0.0420 94,070 +0.00(+5.00%)
Nov 16, 2022 0.0415 0.0500 0.0379 0.0400 112,271 +0.00(+0.00%)
Nov 15, 2022 0.0426 0.0426 0.0350 0.0400 133,550 +0.00(+0.00%)
Nov 14, 2022 0.0380 0.0410 0.0380 0.0400 201,150 +0.00(+14.29%)
Nov 11, 2022 0.0476 0.0476 0.0350 0.0350 410,222 +0.00(+5.11%)
Nov 10, 2022 0.0372 0.1100 0.0333 0.0333 154,299 -0.00(-4.86%)
Nov 09, 2022 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-5.91%)
Nov 08, 2022 0.0372 0.0372 0.0372 0.0372 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0372 0.0372 0.0333 0.0372 44,500 +0.00(+9.41%)
Nov 04, 2022 0.0369 0.0369 0.0333 0.0340 168,537 -0.00(-5.56%)
Nov 03, 2022 0.0369 0.0369 0.0360 0.0360 108,500 +0.00(+2.86%)
Nov 02, 2022 0.0350 0.0350 0.0350 0.0350 16,500 +0.00(+9.38%)
Nov 01, 2022 0.0350 0.0350 0.0320 0.0320 15,000 -0.00(-8.57%)
Oct 31, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+9.03%)
Oct 28, 2022 0.0369 0.0369 0.0300 0.0321 64,122 +0.00(+7.00%)
Oct 27, 2022 0.0330 0.0330 0.0300 0.0300 15,000 -0.00(-7.98%)
Oct 26, 2022 0.0325 0.0365 0.0325 0.0326 46,000 +0.00(+0.31%)
Oct 25, 2022 0.0325 0.0325 0.0325 0.0325 13,556 -0.00(-10.96%)
Oct 24, 2022 0.0365 0.0365 0.0365 0.0365 3,643 +0.00(+4.29%)
Oct 21, 2022 0.0350 0.0365 0.0350 0.0350 78,967 +0.00(+0.00%)
Oct 20, 2022 0.0365 0.0365 0.0350 0.0350 10,000 -0.00(-4.11%)
Oct 19, 2022 0.0325 0.0365 0.0325 0.0365 30,002 +0.00(+0.27%)
Oct 18, 2022 0.0365 0.0365 0.0364 0.0364 90,000 +0.01(+21.33%)
Oct 17, 2022 0.0302 0.0302 0.0300 0.0300 83,500 -0.00(-7.69%)
Oct 14, 2022 0.0325 0.0325 0.0320 0.0325 280,579 -0.00(-10.71%)
Oct 12, 2022 0.0364 282,985 -0.00(-0.27%)
Oct 11, 2022 0.0364 0.0365 0.0364 0.0365 20,000 +0.00(+0.00%)
Oct 10, 2022 0.0365 0.0365 0.0365 0.0365 1,000 +0.00(+0.00%)
Oct 07, 2022 0.0365 0.0380 0.0365 0.0365 65,172 +0.00(+0.00%)
Oct 06, 2022 0.0363 0.0400 0.0300 0.0365 234,375 +0.00(+0.55%)
Oct 05, 2022 0.0363 0.0363 0.0340 0.0363 109,272 +0.00(+6.76%)
Oct 04, 2022 0.0343 0.0597 0.0340 0.0340 27,400 -0.00(-0.87%)
Oct 03, 2022 0.0340 0.0343 0.0340 0.0343 30,000 +0.00(+0.88%)
Sep 30, 2022 0.0340 0.0361 0.0340 0.0340 104,000 -0.00(-5.82%)
Sep 29, 2022 0.0340 0.0361 0.0340 0.0361 64,700 +0.00(+4.94%)
Sep 28, 2022 0.0350 0.0351 0.0341 0.0344 32,282 -0.00(-6.78%)
Sep 27, 2022 0.0369 0.0369 0.0341 0.0369 89,101 +0.00(+5.43%)
Sep 26, 2022 0.0356 0.0370 0.0350 0.0350 18,629 -0.00(-5.15%)
Sep 23, 2022 0.0431 0.0431 0.0350 0.0369 86,409 -0.01(-15.75%)
Sep 22, 2022 0.0438 0.0438 0.0410 0.0438 8,000 -0.02(-28.43%)
Sep 21, 2022 0.0400 0.0612 0.0377 0.0612 85,280 +0.02(+53.00%)
Sep 20, 2022 0.0420 0.0420 0.0400 0.0400 54,990 -0.01(-13.79%)
Sep 19, 2022 0.0513 0.0513 0.0425 0.0464 73,600 -0.00(-3.33%)
Sep 16, 2022 0.0490 0.1117 0.0430 0.0480 59,044 +0.00(+2.13%)
Sep 15, 2022 0.0330 0.0480 0.0330 0.0470 154,100 +0.00(+11.90%)
Sep 14, 2022 0.0405 0.0450 0.0380 0.0420 344,980 +0.00(+5.00%)
Sep 12, 2022 0.0400 0 +0.01(+26.98%)
Sep 09, 2022 0.0315 0.0315 0.0315 0.0315 16,430 +0.00(+11.70%)
Sep 08, 2022 0.0300 0.0300 0.0281 0.0282 104,000 -0.01(-23.58%)
Sep 07, 2022 0.0375 0.0376 0.0310 0.0369 213,290 +0.00(+14.95%)
Sep 06, 2022 0.0321 0.0321 0.0320 0.0321 86,760 -0.00(-0.93%)
Sep 02, 2022 0.0345 0.0375 0.0322 0.0324 109,104 -0.00(-4.42%)
Sep 01, 2022 0.0357 0.0385 0.0339 0.0339 136,766 -0.00(-4.51%)
Aug 31, 2022 0.0355 0.0355 0.0355 0.0355 100,000 -0.00(-2.47%)
Aug 30, 2022 0.0364 0.0364 0.0364 0.0364 3,000 +0.00(+4.00%)
Aug 29, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-6.67%)
Aug 25, 2022 0.0375 0 -0.00(-5.54%)
Aug 24, 2022 0.0400 0.0420 0.0362 0.0397 430,541 -0.00(-0.75%)
Aug 23, 2022 0.0400 0.0420 0.0400 0.0400 123,887 -0.00(-7.83%)
Aug 22, 2022 0.0434 0.0434 0.0434 0.0434 650 +0.00(+8.50%)
Aug 19, 2022 0.0400 0.0400 0.0362 0.0400 45,610 +0.01(+23.08%)
Aug 17, 2022 0.0325 0 -0.00(-10.22%)
Aug 16, 2022 0.0393 0.0400 0.0362 0.0362 27,000 -0.01(-15.22%)
Aug 15, 2022 0.0362 0.0439 0.0362 0.0427 83,490 +0.00(+6.75%)
Aug 12, 2022 0.0400 0.0429 0.0390 0.0400 14,100 +0.00(+0.00%)
Aug 11, 2022 0.0401 0.0401 0.0395 0.0400 72,790 -0.00(-9.09%)
Aug 10, 2022 0.0440 0.0580 0.0440 0.0440 64,470 +0.00(+10.00%)
Aug 09, 2022 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+10.50%)
Aug 05, 2022 0.0362 0 -0.01(-13.81%)
Aug 04, 2022 0.0400 0.0428 0.0390 0.0420 215,500 +0.00(+5.00%)
Aug 03, 2022 0.0378 0.0455 0.0378 0.0400 34,852 -0.00(-6.54%)
Aug 02, 2022 0.0407 0.0470 0.0407 0.0428 51,918 -0.00(-7.96%)
Aug 01, 2022 0.0465 0.0465 0.0465 0.0465 12,000 -0.00(-2.92%)
Jul 28, 2022 0.0479 0 +0.01(+33.06%)
Jul 27, 2022 0.0362 0.0400 0.0360 0.0360 16,500 +0.00(+0.00%)
Jul 25, 2022 0.0360 0 +0.00(+16.13%)
Jul 22, 2022 0.0364 0.0364 0.0310 0.0310 72,006 -0.01(-27.57%)
Jul 21, 2022 0.0428 0.0428 0.0428 0.0428 12,500 +0.00(+8.35%)
Jul 20, 2022 0.0427 0.0456 0.0395 0.0395 514,935 -0.00(-0.75%)
Jul 19, 2022 0.0414 0.0414 0.0380 0.0398 40,307 -0.00(-9.55%)
Jul 18, 2022 0.0470 0.0470 0.0400 0.0440 46,139 +0.00(+5.52%)
Jul 15, 2022 0.0375 0.0437 0.0375 0.0417 14,610 +0.00(+6.38%)
Jul 14, 2022 0.0347 0.0450 0.0347 0.0392 32,619 +0.00(+12.97%)
Jul 13, 2022 0.0450 0.0470 0.0347 0.0347 150,802 -0.01(-13.25%)
Jul 12, 2022 0.0575 0.0575 0.0400 0.0400 213,649 -0.00(-6.98%)
Jul 11, 2022 0.0410 0.0430 0.0410 0.0430 30,000 -0.01(-12.96%)
Jul 08, 2022 0.0494 0.0494 0.0494 0.0494 2,000 +0.00(+7.86%)
Jul 07, 2022 0.0446 0.0460 0.0400 0.0458 62,606 +0.00(+4.09%)
Jul 06, 2022 0.0420 0.0474 0.0420 0.0440 134,000 +0.00(+4.27%)
Jul 05, 2022 0.0451 0.0472 0.0421 0.0422 55,989 -0.01(-13.88%)
Jul 01, 2022 0.0445 0.0490 0.0420 0.0490 47,704 +0.00(+6.52%)
Jun 30, 2022 0.0460 0.0470 0.0440 0.0460 28,000 -0.00(-6.12%)
Jun 29, 2022 0.0460 0.0490 0.0460 0.0490 90,000 +0.00(+4.26%)
Jun 28, 2022 0.0470 0.0470 0.0470 0.0470 2,200 +0.00(+4.44%)
Jun 27, 2022 0.0464 0.0490 0.0450 0.0450 8,000 -0.00(-8.16%)
Jun 24, 2022 0.0490 0.0490 0.0450 0.0490 15,000 +0.00(+7.69%)
Jun 23, 2022 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+1.11%)
Jun 22, 2022 0.0450 0.0498 0.0450 0.0450 40,056 +0.00(+0.00%)
Jun 21, 2022 0.0451 0.0488 0.0450 0.0450 31,490 -0.01(-10.00%)
Jun 17, 2022 0.0450 0.0540 0.0450 0.0500 88,400 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0539 0.0450 0.0500 19,610 +0.00(+0.00%)
Jun 15, 2022 0.0500 0.0500 0.0466 0.0500 95,500 +0.00(+0.00%)
Jun 14, 2022 0.0509 0.0600 0.0488 0.0500 206,373 -0.00(-1.19%)
Jun 13, 2022 0.0506 0.0646 0.0506 0.0506 61,058 -0.01(-11.85%)
Jun 10, 2022 0.0550 0.0574 0.0550 0.0574 3,000 +0.00(+7.69%)
Jun 09, 2022 0.0536 0.0550 0.0533 0.0533 17,808 -0.01(-11.17%)
Jun 08, 2022 0.0600 0.0600 0.0600 0.0600 39,500 +0.00(+0.00%)
Jun 07, 2022 0.0600 0.0640 0.0600 0.0600 71,667 +0.00(+0.00%)
Jun 06, 2022 0.0556 0.0600 0.0505 0.0600 14,848 +0.01(+18.81%)
Jun 03, 2022 0.0554 0.0554 0.0504 0.0505 24,360 -0.01(-15.83%)
Jun 02, 2022 0.0560 0.0600 0.0504 0.0600 20,144 +0.01(+15.38%)
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.