Maritime Res Corp (OP: MRTMF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

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.