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 (%)
Apr 16, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 15, 2014 0.3000 0.3000 0.3000 0.3000 3,500 -0.02(-4.76%)
Apr 01, 2014 0.3150 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Mar 31, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Mar 28, 2014 0.3050 0.3050 0.3000 0.3000 30,000 +0.02(+7.14%)
Mar 25, 2014 0.2800 0.2800 0.2800 0 -0.06(-17.65%)
Mar 18, 2014 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Mar 13, 2014 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Mar 12, 2014 0.3800 0.3800 0.3800 0.3800 2,600 +0.00(+0.00%)
Mar 10, 2014 0.3800 0.3800 0.3800 0 +0.10(+35.71%)
Feb 20, 2014 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Feb 19, 2014 0.2300 0.2300 0.2300 0.2300 9,500 +0.00(+0.00%)
Feb 18, 2014 0.2500 0.2500 0.2300 0.2300 13,000 -0.05(-17.86%)
Feb 11, 2014 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 05, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 04, 2014 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jan 20, 2014 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 23, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 13, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 09, 2013 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 06, 2013 0.2550 0.2550 0.2550 0.2550 800 -0.03(-8.93%)
Dec 05, 2013 0.2800 0.2800 0.2800 0.2800 800 +0.03(+12.00%)
Dec 03, 2013 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Dec 02, 2013 0.2750 0.2750 0.2750 0.2750 9,600 +0.00(+0.00%)
Nov 29, 2013 0.2750 0.2750 0.2750 0.2750 500 -0.02(-8.33%)
Nov 22, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 19, 2013 0.3000 0.3000 0.3000 0.3000 9,500 -0.02(-6.25%)
Nov 15, 2013 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Nov 13, 2013 0.2800 0.2800 0.2800 0.2800 0 -0.08(-22.22%)
Nov 08, 2013 0.3600 0.3600 0.3600 0 +0.08(+26.32%)
Nov 07, 2013 0.2850 0.2850 0.2850 0.2850 40,000 +0.00(+1.79%)
Nov 06, 2013 0.2800 0.2800 0.2800 0.2800 25,000 +0.03(+12.00%)
Nov 05, 2013 0.2800 0.2800 0.2500 0.2500 0 -0.05(-18.03%)
Oct 15, 2013 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Sep 25, 2013 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Sep 19, 2013 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Sep 18, 2013 0.3300 0.3300 0.3300 0.3300 10,500 +0.00(+0.00%)
Sep 17, 2013 0.3300 0.3300 0.3300 0.3300 40,000 +0.00(+0.00%)
Sep 16, 2013 0.3500 0.3500 0.3300 0.3300 27,500 +0.00(+0.00%)
Sep 13, 2013 0.3000 0.3300 0.3000 0.3300 11,500 +0.02(+6.45%)
Sep 12, 2013 0.3100 0.3100 0.3100 0.3100 11,000 +0.01(+3.33%)
Sep 11, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Sep 10, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Sep 09, 2013 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-4.76%)
Sep 05, 2013 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Sep 03, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 29, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 26, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 23, 2013 0.3000 0.3000 0.3000 0.3000 49,000 +0.00(+0.00%)
Aug 22, 2013 0.3000 0.3100 0.3000 0.3000 18,500 -0.03(-9.09%)
Aug 21, 2013 0.3300 0.3300 0.3300 0.3300 5,000 +0.03(+10.00%)
Aug 20, 2013 0.2850 0.3000 0.2850 0.3000 7,500 +0.00(+0.00%)
Aug 19, 2013 0.3000 0.3000 0.3000 0.3000 8,000 -0.02(-6.25%)
Aug 16, 2013 0.3200 0.3200 0.3200 0.3200 13,500 +0.00(+0.00%)
Aug 15, 2013 0.3250 0.3500 0.3200 0.3200 41,500 -0.03(-8.57%)
Aug 14, 2013 0.3500 0.3500 0.3500 0.3500 33,500 +0.05(+16.67%)
Aug 07, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Aug 01, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 31, 2013 0.2900 0.3000 0.2900 0.3000 7,500 +0.01(+3.45%)
Jul 30, 2013 0.3000 0.3000 0.2900 0.2900 7,500 -0.01(-3.33%)
Jul 29, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Jul 26, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 25, 2013 0.3000 0.3000 0.2900 0.2900 15,000 -0.01(-3.33%)
Jul 24, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 23, 2013 0.3000 0.3000 0.3000 0.3000 20,000 +0.02(+7.14%)
Jul 22, 2013 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Jul 19, 2013 0.3000 0.3000 0.2800 0.2800 24,500 +0.00(+0.00%)
Jul 18, 2013 0.2800 0.2800 0.2800 0.2800 11,000 -0.02(-6.67%)
Jul 17, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 16, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 15, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 11, 2013 0.2800 0.3000 0.2800 0.3000 10,500 +0.02(+7.14%)
Jul 10, 2013 0.2800 0.2800 0.2800 0.2800 4,500 -0.00(-1.75%)
Jul 09, 2013 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Jul 08, 2013 0.2900 0.2900 0.2900 0.2900 31,500 +0.01(+3.57%)
Jul 05, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jul 04, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 03, 2013 0.3050 0.3050 0.2800 0.2800 9,500 -0.10(-27.27%)
Jul 02, 2013 0.3500 0.3850 0.3500 0.3850 21,000 +0.09(+28.33%)
Jun 28, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 26, 2013 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jun 25, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 24, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2013 0.3100 0.3100 0.3000 0.3000 20,000 +0.00(+0.00%)
Jun 19, 2013 0.3200 0.3200 0.3000 0.3000 20,000 +0.00(+0.00%)
Jun 18, 2013 0.3500 0.3500 0.3000 0.3000 47,500 -0.05(-14.29%)
Jun 17, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 14, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2013 0.3500 0.3500 0.3350 0.3500 14,000 -0.04(-10.26%)
Jun 11, 2013 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Jun 10, 2013 0.4000 0.4000 0.3900 0.3900 35,000 -0.01(-2.50%)
Jun 07, 2013 0.4000 0.4300 0.4000 0.4000 20,000 +0.00(+0.00%)
Jun 06, 2013 0.4000 0.4000 0.3800 0.4000 32,000 +0.00(+0.00%)
Jun 05, 2013 0.3600 0.4000 0.3600 0.4000 26,500 +0.00(+0.00%)
Jun 04, 2013 0.4350 0.4350 0.4000 0.4000 7,000 -0.04(-9.09%)
Jun 03, 2013 0.4350 0.4400 0.4350 0.4400 8,500 +0.01(+2.33%)
May 31, 2013 0.4000 0.4300 0.4000 0.4300 44,500 +0.04(+10.26%)
May 30, 2013 0.3800 0.3900 0.3800 0.3900 6,000 +0.01(+2.63%)
May 29, 2013 0.3400 0.3800 0.3400 0.3800 9,000 +0.04(+11.76%)
May 28, 2013 0.3200 0.3400 0.3200 0.3400 65,500 +0.04(+13.33%)
May 27, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 24, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 23, 2013 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-9.09%)
May 22, 2013 0.3300 0.3300 0.3300 0.3300 24,000 -0.01(-2.94%)
May 21, 2013 0.3200 0.3500 0.3200 0.3400 25,000 +0.04(+13.33%)
May 17, 2013 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 16, 2013 0.2950 0.2950 0.2950 0.2950 7,500 +0.06(+28.26%)
May 15, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 13, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 10, 2013 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
May 09, 2013 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
May 08, 2013 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
May 07, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 06, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 03, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 02, 2013 0.2300 0.2300 0.2300 0 +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.