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

Maritime Res Corp (OP: MRTMF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 0.0936 0.1042 0.0936 0.0972 24,000 +0.00(+3.18%)
Sep 29, 2021 0.1008 0.1089 0.0926 0.0942 110,743 -0.01(-6.55%)
Sep 28, 2021 0.1039 0.1039 0.1008 0.1008 134,350 -0.01(-5.62%)
Sep 27, 2021 0.1029 0.1090 0.1029 0.1068 18,100 +0.00(+4.09%)
Sep 24, 2021 0.0999 0.1110 0.0922 0.1026 88,300 -0.01(-6.56%)
Sep 23, 2021 0.1081 0.1098 0.1006 0.1098 44,500 -0.00(-1.52%)
Sep 22, 2021 0.1116 0.1116 0.1066 0.1115 11,689 +0.01(+9.31%)
Sep 21, 2021 0.1000 0.1055 0.1000 0.1020 75,000 +0.00(+1.90%)
Sep 20, 2021 0.1001 0.1060 0.0500 0.1001 99,525 +0.00(+0.10%)
Sep 17, 2021 0.1018 0.1074 0.1000 0.1000 322,402 -0.00(-4.76%)
Sep 16, 2021 0.1107 0.1118 0.1005 0.1050 69,568 -0.01(-7.08%)
Sep 15, 2021 0.1120 0.1130 0.1070 0.1130 55,935 +0.00(+2.17%)
Sep 14, 2021 0.1173 0.1173 0.1100 0.1106 294,456 -0.01(-6.67%)
Sep 13, 2021 0.1160 0.1186 0.1101 0.1185 80,300 +0.00(+2.16%)
Sep 10, 2021 0.1126 0.1186 0.1070 0.1160 22,900 +0.00(+2.65%)
Sep 09, 2021 0.1130 0.1135 0.1130 0.1130 3,692 -0.00(-0.09%)
Sep 08, 2021 0.1209 0.1300 0.1121 0.1131 87,280 -0.01(-5.75%)
Sep 07, 2021 0.1200 0.1288 0.1125 0.1200 90,640 -0.01(-6.90%)
Sep 03, 2021 0.1227 0.1290 0.1134 0.1289 84,018 +0.01(+10.17%)
Sep 02, 2021 0.1189 0.1200 0.1131 0.1170 37,100 +0.00(+3.45%)
Sep 01, 2021 0.1143 0.1200 0.1100 0.1131 296,140 -0.01(-5.91%)
Aug 31, 2021 0.1140 0.1202 0.1108 0.1202 74,080 +0.00(+1.01%)
Aug 30, 2021 0.1100 0.1190 0.1100 0.1190 67,051 -0.01(-8.46%)
Aug 27, 2021 0.1153 0.1300 0.1100 0.1300 116,576 +0.01(+8.33%)
Aug 26, 2021 0.1108 0.1200 0.1108 0.1200 17,610 +0.01(+9.09%)
Aug 25, 2021 0.1171 0.1174 0.1100 0.1100 45,806 -0.01(-8.26%)
Aug 24, 2021 0.1149 0.1199 0.1101 0.1199 51,851 +0.01(+5.45%)
Aug 23, 2021 0.1040 0.1157 0.1040 0.1137 320,677 +0.01(+4.99%)
Aug 20, 2021 0.1150 0.1150 0.1052 0.1083 80,172 -0.00(-2.78%)
Aug 19, 2021 0.1037 0.1160 0.1025 0.1114 75,655 -0.00(-1.07%)
Aug 18, 2021 0.1140 0.1160 0.1067 0.1126 138,906 -0.00(-0.35%)
Aug 17, 2021 0.1130 0.1150 0.1100 0.1130 43,670 -0.01(-6.61%)
Aug 16, 2021 0.1225 0.1245 0.1129 0.1210 65,009 -0.00(-1.14%)
Aug 13, 2021 0.1199 0.1224 0.1100 0.1224 99,304 +0.01(+6.43%)
Aug 12, 2021 0.1135 0.1199 0.1101 0.1150 118,358 -0.00(-0.78%)
Aug 11, 2021 0.1251 0.1299 0.1118 0.1159 145,684 -0.01(-7.28%)
Aug 10, 2021 0.1353 0.1353 0.1142 0.1250 323,946 -0.02(-10.71%)
Aug 09, 2021 0.1356 0.1400 0.1302 0.1400 106,950 +0.00(+3.47%)
Aug 06, 2021 0.1372 0.1451 0.1301 0.1353 190,975 -0.01(-9.80%)
Aug 05, 2021 0.1450 0.1500 0.1421 0.1500 13,100 +0.00(+3.38%)
Aug 04, 2021 0.1544 0.1544 0.1451 0.1451 11,500 -0.00(-3.27%)
Aug 03, 2021 0.1471 0.1525 0.1458 0.1500 124,490 +0.01(+3.45%)
Aug 02, 2021 0.1300 0.1450 0.1300 0.1450 51,655 -0.01(-4.16%)
Jul 30, 2021 0.1450 0.1600 0.1444 0.1513 50,422 +0.01(+7.69%)
Jul 29, 2021 0.1402 0.1405 0.1367 0.1405 28,549 +0.01(+7.25%)
Jul 28, 2021 0.1302 0.1343 0.1300 0.1310 26,040 +0.00(+0.77%)
Jul 27, 2021 0.1419 0.1419 0.1299 0.1300 103,020 -0.01(-4.13%)
Jul 26, 2021 0.1286 0.1375 0.1286 0.1356 57,031 +0.01(+8.39%)
Jul 23, 2021 0.1210 0.1378 0.1210 0.1251 119,966 -0.01(-8.95%)
Jul 22, 2021 0.1342 0.1550 0.1275 0.1374 381,500 -0.00(-3.24%)
Jul 21, 2021 0.1256 0.1420 0.1256 0.1420 140,490 +0.01(+8.73%)
Jul 20, 2021 0.1220 0.1306 0.1211 0.1306 226,327 +0.00(+0.62%)
Jul 19, 2021 0.1300 0.1349 0.1250 0.1298 483,818 -0.00(-1.67%)
Jul 16, 2021 0.1350 0.1441 0.1320 0.1320 119,800 -0.00(-2.22%)
Jul 15, 2021 0.1400 0.1466 0.1350 0.1350 324,806 -0.01(-5.73%)
Jul 14, 2021 0.1400 0.1465 0.1356 0.1432 97,196 +0.00(+2.14%)
Jul 13, 2021 0.1423 0.1465 0.1400 0.1402 181,488 -0.00(-2.16%)
Jul 12, 2021 0.1500 0.1550 0.1400 0.1433 7,754 +0.00(+2.28%)
Jul 09, 2021 0.1400 0.1450 0.1400 0.1401 128,184 +0.00(+0.07%)
Jul 08, 2021 0.1400 0.1462 0.1400 0.1400 272,400 -0.00(-0.92%)
Jul 07, 2021 0.1518 0.1518 0.1411 0.1413 97,690 -0.01(-6.67%)
Jul 06, 2021 0.1484 0.1600 0.1414 0.1514 102,325 +0.00(+0.93%)
Jul 02, 2021 0.1498 0.1500 0.1428 0.1500 17,170 +0.00(+0.00%)
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.