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 (%)
Jun 30, 2021 0.1498 0.1500 0.1491 0.1499 77,001 +0.00(+3.38%)
Jun 29, 2021 0.1410 0.1499 0.1410 0.1450 19,940 +0.00(+2.76%)
Jun 28, 2021 0.1500 0.1500 0.1403 0.1411 71,260 -0.01(-8.97%)
Jun 25, 2021 0.1400 0.1750 0.1400 0.1550 226,861 +0.00(+0.00%)
Jun 24, 2021 0.1449 0.1550 0.1400 0.1550 168,500 +0.01(+8.16%)
Jun 23, 2021 0.1581 0.1582 0.1401 0.1433 241,720 -0.01(-8.73%)
Jun 22, 2021 0.1565 0.1585 0.1501 0.1570 23,650 +0.00(+0.13%)
Jun 21, 2021 0.1500 0.1593 0.1500 0.1568 66,568 +0.01(+7.47%)
Jun 18, 2021 0.1500 0.1640 0.1400 0.1459 488,658 -0.02(-13.97%)
Jun 17, 2021 0.1600 0.1698 0.1500 0.1696 770,177 -0.00(-0.12%)
Jun 16, 2021 0.1650 0.1700 0.1600 0.1698 84,748 +0.00(+2.91%)
Jun 15, 2021 0.1700 0.1750 0.1641 0.1650 295,920 -0.01(-3.51%)
Jun 14, 2021 0.1750 0.1750 0.1638 0.1710 169,840 -0.00(-0.87%)
Jun 11, 2021 0.1702 0.1760 0.1700 0.1725 30,600 -0.01(-5.69%)
Jun 10, 2021 0.1750 0.1829 0.1750 0.1829 282,650 +0.01(+7.40%)
Jun 09, 2021 0.1725 0.1800 0.1703 0.1703 176,975 -0.01(-3.24%)
Jun 08, 2021 0.1700 0.1769 0.1682 0.1760 116,265 -0.00(-1.57%)
Jun 07, 2021 0.1788 0.1950 0.1650 0.1788 163,064 -0.00(-0.61%)
Jun 04, 2021 0.1788 0.1799 0.1750 0.1799 69,605 +0.00(+0.73%)
Jun 03, 2021 0.1700 0.1786 0.1621 0.1786 154,604 -0.01(-3.67%)
Jun 02, 2021 0.1691 0.1884 0.1691 0.1854 292,750 +0.01(+3.69%)
Jun 01, 2021 0.1778 0.1800 0.1650 0.1788 274,977 +0.01(+5.18%)
May 28, 2021 0.1637 0.1800 0.1600 0.1700 157,563 +0.01(+5.59%)
May 27, 2021 0.1800 0.1800 0.1600 0.1610 208,961 -0.01(-5.29%)
May 26, 2021 0.1700 0.1950 0.1700 0.1700 163,289 -0.01(-5.56%)
May 25, 2021 0.1800 0.1818 0.1711 0.1800 83,700 +0.00(+0.00%)
May 24, 2021 0.1950 0.1950 0.1800 0.1800 57,800 +0.00(+0.56%)
May 21, 2021 0.1793 0.1900 0.1700 0.1790 63,595 +0.00(+2.29%)
May 20, 2021 0.1900 0.1900 0.1650 0.1750 239,992 -0.01(-5.41%)
May 19, 2021 0.1950 0.2000 0.1730 0.1850 774,562 -0.01(-4.64%)
May 18, 2021 0.1900 0.2000 0.1800 0.1940 493,157 +0.01(+7.78%)
May 17, 2021 0.1750 0.2000 0.1600 0.1800 629,798 +0.02(+12.50%)
May 14, 2021 0.1650 0.1750 0.1550 0.1600 442,069 -0.00(-2.97%)
May 13, 2021 0.1600 0.1654 0.1570 0.1649 113,280 +0.00(+3.06%)
May 12, 2021 0.1647 0.1664 0.1570 0.1600 179,693 -0.01(-4.71%)
May 11, 2021 0.1650 0.1800 0.1570 0.1679 690,690 +0.01(+4.29%)
May 10, 2021 0.1614 0.1689 0.1600 0.1610 391,265 +0.01(+3.87%)
May 07, 2021 0.1600 0.1600 0.1500 0.1550 475,829 +0.00(+2.58%)
May 06, 2021 0.1550 0.1550 0.1510 0.1511 204,757 +0.00(+0.73%)
May 05, 2021 0.1550 0.1550 0.1500 0.1500 37,986 -0.00(-2.60%)
May 04, 2021 0.1593 0.1600 0.1510 0.1540 252,868 -0.01(-3.57%)
May 03, 2021 0.1547 0.1597 0.1506 0.1597 102,395 +0.01(+5.07%)
Apr 30, 2021 0.1550 0.1550 0.1520 0.1520 151,000 -0.00(-1.30%)
Apr 29, 2021 0.1588 0.1701 0.1538 0.1540 157,842 -0.01(-5.64%)
Apr 28, 2021 0.1611 0.1701 0.1550 0.1632 295,985 -0.01(-4.06%)
Apr 27, 2021 0.1589 0.1701 0.1546 0.1701 212,985 +0.02(+13.40%)
Apr 26, 2021 0.1550 0.1640 0.1500 0.1500 274,776 -0.01(-4.70%)
Apr 23, 2021 0.1570 0.1640 0.1510 0.1574 235,600 +0.00(+1.55%)
Apr 22, 2021 0.1730 0.1800 0.1550 0.1550 545,280 -0.02(-10.40%)
Apr 21, 2021 0.1500 0.1800 0.1461 0.1730 1,571,484 +0.03(+19.31%)
Apr 20, 2021 0.1558 0.1600 0.1420 0.1450 481,499 -0.01(-5.91%)
Apr 19, 2021 0.1611 0.1710 0.1500 0.1541 734,423 -0.00(-2.78%)
Apr 16, 2021 0.1500 0.1590 0.1422 0.1585 150,700 +0.01(+6.38%)
Apr 15, 2021 0.1400 0.1526 0.1400 0.1490 240,394 +0.01(+7.97%)
Apr 14, 2021 0.1450 0.1503 0.1342 0.1380 1,209,338 -0.01(-5.41%)
Apr 13, 2021 0.1551 0.1700 0.1390 0.1459 1,239,058 -0.01(-4.20%)
Apr 12, 2021 0.1304 0.1611 0.1300 0.1523 2,511,718 +0.02(+14.08%)
Apr 09, 2021 0.1336 0.1346 0.1302 0.1335 27,600 +0.01(+7.40%)
Apr 08, 2021 0.1340 0.1342 0.1200 0.1243 86,371 -0.01(-4.38%)
Apr 07, 2021 0.1358 0.1360 0.1300 0.1300 28,000 -0.01(-4.62%)
Apr 06, 2021 0.1235 0.1365 0.1235 0.1363 58,850 +0.01(+6.90%)
Apr 05, 2021 0.1327 0.1368 0.1275 0.1275 273,300 +0.00(+2.00%)
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.