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: 3:50 PM EDT, May 22, 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 (%)
Nov 30, 2016 0.1500 0.1500 0.1400 0.1400 35,500 +0.01(+3.70%)
Nov 29, 2016 0.1550 0.1550 0.1350 0.1350 1,000 -0.04(-20.59%)
Nov 28, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+9.68%)
Nov 24, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 23, 2016 0.1600 0.1600 0.1550 0.1550 25,500 -0.02(-13.89%)
Nov 22, 2016 0.1500 0.1800 0.1500 0.1800 332,000 +0.02(+12.50%)
Nov 21, 2016 0.1700 0.1700 0.1600 0.1600 3,400 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.1600 0.1600 33,000 -0.04(-20.00%)
Nov 17, 2016 0.2100 0.2100 0.2000 0.2000 14,000 -0.02(-9.09%)
Nov 15, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Nov 14, 2016 0.2400 0.2400 0.2350 0.2400 100,000 +0.01(+4.35%)
Nov 08, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 07, 2016 0.2250 0.2300 0.2250 0.2300 2,000 +0.01(+2.22%)
Nov 03, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Nov 02, 2016 0.2100 0.2200 0.2100 0.2200 29,500 +0.00(+0.00%)
Nov 01, 2016 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Oct 28, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 27, 2016 0.2100 0.2100 0.2000 0.2000 11,000 -0.01(-4.76%)
Oct 26, 2016 0.2150 0.2150 0.2100 0.2100 10,000 -0.02(-8.70%)
Oct 24, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2016 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%)
Oct 19, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 18, 2016 0.2400 0.2400 0.2300 0.2300 6,000 -0.01(-6.12%)
Oct 17, 2016 0.2400 0.2550 0.2400 0.2450 3,000 +0.01(+2.08%)
Oct 14, 2016 0.2400 0.2400 0.2400 0.2400 17,000 +0.00(+0.00%)
Oct 13, 2016 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+9.09%)
Oct 06, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2016 0.2300 0.2300 0.2200 0.2200 77,000 -0.01(-4.35%)
Oct 04, 2016 0.2300 0.2450 0.2250 0.2300 19,000 +0.00(+0.00%)
Oct 03, 2016 0.2300 0.2300 0.2300 0.2300 18,750 -0.00(-2.13%)
Sep 30, 2016 0.2500 0.2500 0.2350 0.2350 7,500 -0.01(-2.08%)
Sep 29, 2016 0.2400 0.2400 0.2400 0.2400 7,000 -0.04(-14.29%)
Sep 28, 2016 0.2800 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Sep 27, 2016 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 26, 2016 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 22, 2016 0.2800 0.2800 0.2800 0 +0.04(+14.29%)
Sep 21, 2016 0.2350 0.2450 0.2350 0.2450 19,000 +0.01(+6.52%)
Sep 20, 2016 0.2400 0.2400 0.2300 0.2300 10,558 -0.01(-6.12%)
Sep 19, 2016 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
Sep 16, 2016 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Sep 15, 2016 0.2600 0.2600 0.2500 0.2500 10,000 -0.03(-10.71%)
Sep 14, 2016 0.2800 0.2800 0.2800 0.2800 707,500 +0.00(+0.00%)
Sep 13, 2016 0.2750 0.2800 0.2750 0.2800 22,500 +0.02(+5.66%)
Sep 12, 2016 0.2650 0.2650 0.2650 0.2650 700 +0.00(+0.00%)
Sep 09, 2016 0.2650 0.2700 0.2650 0.2650 23,100 +0.00(+0.00%)
Sep 08, 2016 0.2600 0.2650 0.2550 0.2650 112,000 +0.01(+1.92%)
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.