Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maritime Res Corp (TSV: MAE )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 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 (%)
Oct 30, 2020 0.1350 0.1500 0.1350 0.1350 576,300 +0.01(+3.85%)
Oct 29, 2020 0.1350 0.1350 0.1300 0.1300 364,500 -0.01(-3.70%)
Oct 28, 2020 0.1350 0.1350 0.1350 0.1350 70,850 +0.00(+0.00%)
Oct 27, 2020 0.1350 0.1350 0.1350 0.1350 148,500 +0.00(+0.00%)
Oct 26, 2020 0.1400 0.1450 0.1350 0.1350 252,036 -0.01(-3.57%)
Oct 23, 2020 0.1400 0.1400 0.1350 0.1400 568,870 +0.00(+0.00%)
Oct 22, 2020 0.1500 0.1500 0.1400 0.1400 561,500 -0.00(-3.45%)
Oct 21, 2020 0.1500 0.1500 0.1450 0.1450 211,000 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1450 0.1450 163,670 -0.01(-6.45%)
Oct 19, 2020 0.1550 0.1550 0.1550 0.1550 93,999 +0.01(+3.33%)
Oct 16, 2020 0.1550 0.1550 0.1500 0.1500 117,000 +0.00(+0.00%)
Oct 15, 2020 0.1550 0.1600 0.1500 0.1500 385,769 -0.01(-3.23%)
Oct 14, 2020 0.1550 0.1600 0.1550 0.1550 242,486 +0.00(+0.00%)
Oct 13, 2020 0.1600 0.1600 0.1450 0.1550 365,721 +0.00(+0.00%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Oct 08, 2020 0.1500 0.1500 0.1400 0.1400 317,800 -0.00(-3.45%)
Oct 07, 2020 0.1400 0.1550 0.1350 0.1450 666,700 +0.01(+7.41%)
Oct 06, 2020 0.1400 0.1400 0.1350 0.1350 143,800 -0.01(-3.57%)
Oct 05, 2020 0.1450 0.1450 0.1400 0.1400 124,100 -0.00(-3.45%)
Oct 02, 2020 0.1500 0.1500 0.1400 0.1450 301,910 -0.01(-3.33%)
Oct 01, 2020 0.1500 0.1550 0.1500 0.1500 87,766 +0.00(+0.00%)
Sep 30, 2020 0.1500 0.1500 0.1450 0.1500 75,500 +0.00(+0.00%)
Sep 29, 2020 0.1550 0.1600 0.1500 0.1500 209,333 -0.01(-3.23%)
Sep 28, 2020 0.1500 0.1600 0.1500 0.1550 395,983 +0.01(+6.90%)
Sep 25, 2020 0.1500 0.1500 0.1450 0.1450 30,000 +0.00(+3.57%)
Sep 24, 2020 0.1300 0.1500 0.1200 0.1400 575,900 +0.01(+7.69%)
Sep 23, 2020 0.1450 0.1450 0.1250 0.1300 737,218 -0.01(-10.34%)
Sep 22, 2020 0.1550 0.1600 0.1450 0.1450 477,000 -0.01(-3.33%)
Sep 21, 2020 0.1600 0.1600 0.1500 0.1500 106,400 -0.02(-9.09%)
Sep 18, 2020 0.1600 0.1650 0.1600 0.1650 144,251 +0.00(+0.00%)
Sep 17, 2020 0.1500 0.1650 0.1500 0.1650 376,600 +0.02(+10.00%)
Sep 16, 2020 0.1500 0.1500 0.1450 0.1500 533,100 +0.00(+0.00%)
Sep 15, 2020 0.1600 0.1600 0.1500 0.1500 553,600 -0.01(-6.25%)
Sep 14, 2020 0.1650 0.1650 0.1600 0.1600 379,566 -0.01(-5.88%)
Sep 11, 2020 0.1750 0.1750 0.1650 0.1700 493,679 +0.00(+0.00%)
Sep 10, 2020 0.1650 0.1700 0.1650 0.1700 190,750 +0.00(+0.00%)
Sep 09, 2020 0.1550 0.1700 0.1550 0.1700 344,000 +0.01(+6.25%)
Sep 08, 2020 0.1550 0.1600 0.1500 0.1600 518,000 +0.01(+3.23%)
Sep 04, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1650 0.1550 0.1550 604,250 -0.01(-6.06%)
Sep 02, 2020 0.1650 0.1650 0.1600 0.1650 397,575 +0.00(+0.00%)
Sep 01, 2020 0.1750 0.1750 0.1650 0.1650 658,382 +0.00(+0.00%)
Aug 31, 2020 0.1800 0.1850 0.1650 0.1650 464,350 -0.01(-5.71%)
Aug 28, 2020 0.1700 0.1750 0.1700 0.1750 227,000 +0.00(+2.94%)
Aug 27, 2020 0.1700 0.1700 0.1700 0.1700 138,200 +0.00(+0.00%)
Aug 26, 2020 0.1700 0.1700 0.1550 0.1700 346,179 +0.01(+6.25%)
Aug 25, 2020 0.1750 0.1750 0.1600 0.1600 212,791 -0.01(-5.88%)
Aug 24, 2020 0.1750 0.1750 0.1700 0.1700 71,364 -0.00(-2.86%)
Aug 21, 2020 0.1750 0.1750 0.1650 0.1750 330,304 +0.00(+0.00%)
Aug 20, 2020 0.1750 0.1800 0.1750 0.1750 406,899 -0.01(-2.78%)
Aug 19, 2020 0.1850 0.1850 0.1750 0.1800 239,116 +0.00(+0.00%)
Aug 18, 2020 0.1700 0.1850 0.1700 0.1800 780,641 +0.01(+5.88%)
Aug 17, 2020 0.1700 0.1750 0.1650 0.1700 613,760 +0.01(+3.03%)
Aug 14, 2020 0.1750 0.1750 0.1650 0.1650 129,818 -0.01(-5.71%)
Aug 13, 2020 0.1650 0.1800 0.1600 0.1750 293,369 +0.01(+9.37%)
Aug 12, 2020 0.1650 0.1700 0.1600 0.1600 117,198 -0.01(-5.88%)
Aug 11, 2020 0.1700 0.1700 0.1450 0.1700 839,572 -0.00(-2.86%)
Aug 10, 2020 0.1750 0.1850 0.1750 0.1750 428,436 +0.00(+0.00%)
Aug 07, 2020 0.2000 0.2000 0.1750 0.1750 644,806 -0.02(-10.26%)
Aug 06, 2020 0.2000 0.2000 0.1950 0.1950 498,464 -0.01(-4.88%)
Aug 05, 2020 0.2050 0.2100 0.1900 0.2050 984,566 +0.00(+2.50%)
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.