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

Maritime Res Corp (OP: MRTMF )

0.0440 -0.0190 (-30.16%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 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 14, 2024 0.0400 0.0630 0.0400 0.0630 11,850 +0.02(+40.00%)
May 13, 2024 0.0630 0.0630 0.0400 0.0450 26,700 -0.01(-15.09%)
May 10, 2024 0.0500 0.0630 0.0300 0.0530 36,000 +0.00(+6.00%)
May 09, 2024 0.0400 0.0500 0.0400 0.0500 57,600 +0.01(+13.64%)
May 08, 2024 0.0440 0.0440 0.0440 0.0440 14,000 -0.01(-12.00%)
May 07, 2024 0.0450 0.0500 0.0450 0.0500 8,053 +0.00(+0.00%)
May 06, 2024 0.0489 0.0500 0.0489 0.0500 17,000 +0.00(+0.00%)
May 03, 2024 0.0400 0.0500 0.0400 0.0500 5,000 +0.01(+25.00%)
May 02, 2024 0.0400 0.0500 0.0400 0.0400 21,005 -0.01(-20.00%)
Apr 30, 2024 0.0500 10,000 +0.01(+11.11%)
Apr 29, 2024 0.0400 0.0450 0.0400 0.0450 133,600 +0.00(+2.51%)
Apr 26, 2024 0.0400 0.0560 0.0400 0.0439 122,702 +0.00(+2.33%)
Apr 25, 2024 0.0400 0.0429 0.0400 0.0429 85,528 -0.00(-4.67%)
Apr 24, 2024 0.0560 0.0560 0.0450 0.0450 5,000 -0.01(-19.64%)
Apr 23, 2024 0.0560 0.0560 0.0550 0.0560 12,500 +0.00(+0.00%)
Apr 22, 2024 0.0560 0.0560 0.0560 0.0560 52,000 +0.02(+40.00%)
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 42,530 -0.00(-9.09%)
Apr 18, 2024 0.0450 0.0500 0.0440 0.0440 212,708 +0.00(+10.00%)
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 12,000 -0.01(-25.79%)
Apr 16, 2024 0.0470 0.0550 0.0470 0.0539 33,000 +0.01(+34.75%)
Apr 15, 2024 0.0400 0.0550 0.0400 0.0400 77,443 -0.01(-27.27%)
Apr 12, 2024 0.0418 0.0550 0.0400 0.0550 174,000 +0.00(+10.00%)
Apr 11, 2024 0.0500 0.0500 0.0489 0.0500 24,472 +0.01(+13.64%)
Apr 10, 2024 0.0400 0.0440 0.0400 0.0440 196,000 +0.01(+25.71%)
Apr 09, 2024 0.0445 0.0445 0.0350 0.0350 28,500 -0.01(-22.22%)
Apr 08, 2024 0.0450 0.0450 0.0350 0.0450 42,500 +0.01(+21.62%)
Apr 05, 2024 0.1000 0.1000 0.0350 0.0370 42,280 -0.01(-24.49%)
Apr 04, 2024 0.0575 0.0650 0.0350 0.0490 59,025 -0.01(-18.33%)
Apr 03, 2024 0.0550 0.0600 0.0290 0.0600 142,300 +0.00(+9.09%)
Apr 02, 2024 0.0355 0.0600 0.0355 0.0550 147,456 +0.02(+57.14%)
Apr 01, 2024 0.0500 0.0500 0.0350 0.0350 38,000 -0.00(-5.41%)
Mar 28, 2024 0.0500 0.0500 0.0370 0.0370 32,108 -0.00(-2.63%)
Mar 26, 2024 0.0380 5 -0.01(-15.56%)
Mar 25, 2024 0.0450 0.0450 0.0408 0.0450 384,500 +0.00(+1.12%)
Mar 22, 2024 0.0445 0.0445 0.0445 0.0445 85,000 +0.00(+0.00%)
Mar 21, 2024 0.0290 0.0445 0.0290 0.0445 14,142 -0.00(-1.11%)
Mar 20, 2024 0.0368 0.0450 0.0300 0.0450 53,050 +0.01(+35.54%)
Mar 19, 2024 0.0375 0.0375 0.0332 0.0332 15,001 -0.00(-11.47%)
Mar 18, 2024 0.0333 0.0378 0.0300 0.0375 79,100 +0.01(+25.00%)
Mar 15, 2024 0.0325 0.0325 0.0300 0.0300 10,679 -0.00(-7.69%)
Mar 14, 2024 0.0400 0.0400 0.0290 0.0325 92,527 -0.00(-10.47%)
Mar 13, 2024 0.0350 0.0363 0.0300 0.0363 26,337 +0.00(+10.00%)
Mar 11, 2024 0.0330 1,157 +0.00(+10.00%)
Mar 08, 2024 0.0330 0.0330 0.0300 0.0300 23,000 +0.00(+0.00%)
Mar 07, 2024 0.0345 0.0345 0.0290 0.0300 48,000 +0.00(+3.45%)
Mar 06, 2024 0.0331 0.0342 0.0290 0.0290 73,433 -0.00(-12.39%)
Mar 05, 2024 0.0300 0.0350 0.0290 0.0331 103,000 -0.00(-0.30%)
Mar 04, 2024 0.0332 0.0332 0.0332 0.0332 50,000 +0.00(+3.75%)
Mar 01, 2024 0.0350 0.0350 0.0320 0.0320 43,178 +0.00(+6.67%)
Feb 29, 2024 0.0180 0.0300 0.0180 0.0300 127,504 -0.00(-10.18%)
Feb 27, 2024 0.0334 0 +0.01(+67.00%)
Feb 26, 2024 0.0240 0.0249 0.0170 0.0200 130,489 -0.01(-39.94%)
Feb 23, 2024 0.0335 0.0335 0.0333 0.0333 36,000 +0.00(+12.50%)
Feb 21, 2024 0.0296 0 -0.00(-1.33%)
Feb 16, 2024 0.0300 2 -0.00(-10.45%)
Feb 14, 2024 0.0335 2,000 -0.00(-4.56%)
Feb 08, 2024 0.0351 28,000 -0.00(-12.25%)
Feb 05, 2024 0.0400 5,000 +0.00(+11.11%)
Feb 02, 2024 0.0360 0.0360 0.0360 0.0360 49,000 +0.00(+5.88%)
Jan 31, 2024 0.0340 0 +0.00(+0.00%)
Jan 29, 2024 0.0340 0 +0.00(+6.25%)
Jan 26, 2024 0.0334 0.0334 0.0320 0.0320 25,000 -0.00(-8.57%)
Jan 23, 2024 0.0350 7,142 -0.01(-16.86%)
Jan 22, 2024 0.0450 0.0450 0.0421 0.0421 5,675 +0.01(+26.05%)
Jan 19, 2024 0.0247 0.0334 0.0150 0.0334 24,210 -0.00(-13.02%)
Jan 18, 2024 0.0383 0.0400 0.0383 0.0384 208,268 -0.00(-4.00%)
Jan 12, 2024 0.0400 10,000 +0.01(+19.05%)
Jan 10, 2024 0.0336 0 +0.00(+12.00%)
Jan 05, 2024 0.0300 0 -0.01(-14.29%)
Jan 04, 2024 0.0350 0.0425 0.0350 0.0350 17,500 -0.00(-12.28%)
Jan 03, 2024 0.0330 0.0399 0.0330 0.0399 63,000 +0.00(+5.56%)
Jan 02, 2024 0.0378 0.0378 0.0300 0.0378 33,191 +0.01(+26.00%)
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 28, 2023 0.0250 0.0300 0.0250 0.0300 49,500 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0300 0.0250 0.0300 23,391 +0.00(+7.14%)
Dec 26, 2023 0.0280 0.0280 0.0280 0.0280 10,000 -0.01(-28.21%)
Dec 22, 2023 0.0380 0.0390 0.0380 0.0390 2,000 +0.00(+4.00%)
Dec 21, 2023 0.0375 0.0375 0.0350 0.0375 110,000 -0.01(-25.00%)
Dec 20, 2023 0.0375 0.0500 0.0280 0.0500 65,633 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
Dec 13, 2023 0.0500 0 +0.02(+50.60%)
Dec 12, 2023 0.0350 0.0350 0.0332 0.0332 98,619 -0.00(-5.14%)
Dec 11, 2023 0.0350 0.0350 0.0350 0.0350 65,781 +0.00(+0.00%)
Dec 08, 2023 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Dec 05, 2023 0.0350 0 +0.00(+0.00%)
Dec 04, 2023 0.0370 0.0418 0.0350 0.0350 42,675 -0.01(-14.63%)
Dec 01, 2023 0.0350 0.0410 0.0350 0.0410 10,704 -0.00(-8.89%)
Nov 30, 2023 0.0400 0.0450 0.0367 0.0450 142,125 +0.00(+12.50%)
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 10,013 +0.00(+0.00%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 14,900 +0.00(+14.29%)
Nov 27, 2023 0.0280 0.0350 0.0280 0.0350 27,050 -0.00(-12.50%)
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+9.89%)
Nov 22, 2023 0.0400 0.0400 0.0364 0.0364 29,700 +0.00(+10.30%)
Nov 21, 2023 0.0330 0.0330 0.0330 0.0330 2,800 +0.01(+18.71%)
Nov 20, 2023 0.0278 0.0278 0.0278 0.0278 2,050 -0.01(-30.50%)
Nov 17, 2023 0.0330 0.0400 0.0330 0.0400 27,321 +0.01(+25.00%)
Nov 16, 2023 0.0400 0.0400 0.0320 0.0320 80,999 +0.00(+6.67%)
Nov 14, 2023 0.0300 0 -0.01(-26.83%)
Nov 13, 2023 0.0410 0.0410 0.0150 0.0410 65,413 +0.01(+47.48%)
Nov 09, 2023 0.0278 310 -0.01(-32.20%)
Nov 08, 2023 0.0410 0.0410 0.0410 0.0410 325 +0.01(+46.95%)
Nov 06, 2023 0.0279 0 -0.01(-23.56%)
Nov 03, 2023 0.0365 0.0365 0.0365 0.0365 25,500 -0.00(-1.35%)
Oct 31, 2023 0.0370 33,005 +0.01(+19.35%)
Oct 30, 2023 0.0300 0.0310 0.0300 0.0310 183,500 +0.00(+14.81%)
Oct 27, 2023 0.0270 0.0270 0.0270 0.0270 6,693 -0.00(-12.90%)
Oct 26, 2023 0.0310 0.0310 0.0310 0.0310 19,547 +0.00(+0.00%)
Oct 25, 2023 0.0290 0.0310 0.0150 0.0310 71,200 +0.01(+55.00%)
Oct 23, 2023 0.0200 0 -0.01(-31.03%)
Oct 20, 2023 0.0225 0.0290 0.0150 0.0290 15,000 +0.00(+0.00%)
Oct 19, 2023 0.0290 0.0290 0.0145 0.0290 141,500 +0.00(+0.00%)
Oct 18, 2023 0.0290 0.0290 0.0290 0.0290 119,000 +0.01(+93.33%)
Oct 17, 2023 0.0230 0.0290 0.0150 0.0150 37,700 -0.01(-46.43%)
Oct 12, 2023 0.0280 0 -0.00(-6.67%)
Oct 11, 2023 0.0171 0.0300 0.0171 0.0300 14,537 +0.01(+30.43%)
Oct 09, 2023 0.0230 0 -0.00(-7.26%)
Oct 05, 2023 0.0248 3,325 -0.00(-3.13%)
Oct 03, 2023 0.0256 0 -0.00(-2.29%)
Oct 02, 2023 0.0290 0.0300 0.0250 0.0262 87,433 -0.00(-9.66%)
Sep 29, 2023 0.0230 0.0290 0.0230 0.0290 62,000 +0.00(+0.00%)
Sep 28, 2023 0.0290 0.0290 0.0290 0.0290 51,550 +0.00(+0.00%)
Sep 27, 2023 0.0290 0.0290 0.0260 0.0290 230,000 +0.00(+0.00%)
Sep 26, 2023 0.0290 0.0290 0.0290 0.0290 5,000 +0.00(+11.97%)
Sep 25, 2023 0.0270 0.0270 0.0259 0.0259 21,000 -0.00(-10.69%)
Sep 22, 2023 0.0290 0.0290 0.0290 0.0290 1,000 -0.00(-3.33%)
Sep 18, 2023 0.0300 0 -0.00(-0.99%)
Sep 15, 2023 0.0320 0.0320 0.0280 0.0303 127,215 -0.00(-10.88%)
Sep 14, 2023 0.0209 0.0340 0.0209 0.0340 18,275 +0.00(+13.33%)
Sep 12, 2023 0.0300 50,000 +0.00(+0.00%)
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 05, 2023 0.0300 0 -0.01(-21.05%)
Sep 01, 2023 0.0300 0.0380 0.0300 0.0380 27,500 +0.00(+14.11%)
Aug 31, 2023 0.0333 0.0333 0.0333 0.0333 19,000 -0.01(-14.62%)
Aug 30, 2023 0.0333 0.0430 0.0333 0.0390 16,500 +0.01(+30.00%)
Aug 25, 2023 0.0300 10 -0.00(-10.45%)
Aug 24, 2023 0.0335 0.0335 0.0335 0.0335 53,095 -0.00(-4.29%)
Aug 23, 2023 0.0335 0.0350 0.0335 0.0350 186,333 +0.00(+0.00%)
Aug 22, 2023 0.0301 0.0360 0.0301 0.0350 64,000 +0.00(+6.06%)
Aug 21, 2023 0.0350 0.0350 0.0330 0.0330 690,482 -0.00(-5.71%)
Aug 18, 2023 0.0350 0.0387 0.0350 0.0350 86,518 -0.01(-16.67%)
Aug 17, 2023 0.0420 0.0420 0.0420 0.0420 7,500 +0.01(+27.27%)
Aug 16, 2023 0.0420 0.0420 0.0330 0.0330 56,371 -0.01(-17.50%)
Aug 15, 2023 0.0350 0.0420 0.0350 0.0400 64,000 +0.00(+8.11%)
Aug 14, 2023 0.0325 0.0420 0.0295 0.0370 587,744 +0.02(+76.19%)
Aug 09, 2023 0.0210 0 -0.01(-29.77%)
Aug 08, 2023 0.0280 0.0300 0.0280 0.0299 29,920 +0.00(+6.79%)
Aug 07, 2023 0.0280 0.0280 0.0250 0.0280 3,380 +0.01(+32.70%)
Aug 04, 2023 0.0211 0.0211 0.0211 0.0211 4,000 -0.01(-21.85%)
Aug 01, 2023 0.0270 0 +0.00(+0.00%)
Jul 31, 2023 0.0240 0.0270 0.0240 0.0270 42,740 -0.01(-20.59%)
Jul 28, 2023 0.0340 0.0340 0.0340 0.0340 19,500 -0.00(-2.86%)
Jul 27, 2023 0.0350 0.0350 0.0270 0.0350 30,000 +0.00(+15.51%)
Jul 25, 2023 0.0303 0 +0.00(+12.22%)
Jul 21, 2023 0.0270 0 +0.00(+0.00%)
Jul 19, 2023 0.0270 0 +0.00(+0.00%)
Jul 18, 2023 0.0270 0.0270 0.0270 0.0270 6,000 +0.00(+0.00%)
Jul 14, 2023 0.0270 0 +0.00(+0.00%)
Jul 13, 2023 0.0350 0.0350 0.0270 0.0270 6,236 +0.00(+0.00%)
Jul 12, 2023 0.0270 0.0270 0.0270 0.0270 35,000 +0.00(+0.00%)
Jul 11, 2023 0.0270 0.0270 0.0270 0.0270 100 -0.00(-1.82%)
Jul 05, 2023 0.0275 0 +0.00(+1.85%)
Jul 03, 2023 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Jun 30, 2023 0.0300 0.0300 0.0260 0.0270 25,000 +0.00(+3.85%)
Jun 29, 2023 0.0252 0.0260 0.0252 0.0260 10,000 +0.00(+3.17%)
Jun 28, 2023 0.0260 0.0260 0.0252 0.0252 48,000 -0.00(-10.00%)
Jun 27, 2023 0.0379 0.0379 0.0280 0.0280 184,300 -0.00(-6.67%)
Jun 26, 2023 0.0375 0.0400 0.0300 0.0300 9,000 -0.01(-20.84%)
Jun 23, 2023 0.0350 0.0379 0.0280 0.0379 42,500 +0.00(+8.29%)
Jun 22, 2023 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+6.06%)
Jun 21, 2023 0.0330 0.0330 0.0330 0.0330 2,000 +0.01(+31.47%)
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.