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 (%)
Apr 30, 2018 0.1100 0.1100 0.1050 0.1100 892,500 -0.01(-4.35%)
Apr 27, 2018 0.1150 0.1150 0.1150 0.1150 43,000 +0.01(+4.55%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 25, 2018 0.1200 0.1200 0.1100 0.1100 479,513 -0.01(-4.35%)
Apr 24, 2018 0.1200 0.1200 0.1150 0.1150 594,100 -0.00(-4.17%)
Apr 23, 2018 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1250 0.1200 0.1200 1,208,000 +0.00(+0.00%)
Apr 19, 2018 0.1200 0.1200 0.1150 0.1200 408,000 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1200 0.1150 0.1200 653,950 +0.00(+4.35%)
Apr 17, 2018 0.1150 0.1200 0.1150 0.1150 180,500 +0.00(+0.00%)
Apr 16, 2018 0.1200 0.1200 0.1150 0.1150 215,693 -0.00(-4.17%)
Apr 13, 2018 0.1150 0.1300 0.1150 0.1200 1,078,683 +0.00(+4.35%)
Apr 12, 2018 0.1100 0.1150 0.1100 0.1150 231,333 +0.01(+4.55%)
Apr 11, 2018 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Apr 10, 2018 0.1050 0.1050 0.1050 0.1050 384,100 +0.00(+0.00%)
Apr 09, 2018 0.1100 0.1100 0.1050 0.1050 534,000 -0.01(-4.55%)
Apr 06, 2018 0.1100 0.1150 0.1050 0.1100 564,500 +0.00(+0.00%)
Apr 05, 2018 0.1050 0.1100 0.1050 0.1100 301,000 +0.01(+4.76%)
Apr 04, 2018 0.1050 0.1100 0.1050 0.1050 551,500 -0.01(-4.55%)
Apr 03, 2018 0.1050 0.1100 0.1050 0.1100 179,333 +0.01(+4.76%)
Apr 02, 2018 0.1100 0.1100 0.1050 0.1050 326,333 -0.01(-8.70%)
Mar 29, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 28, 2018 0.1100 0.1100 0.1050 0.1050 645,500 +0.00(+0.00%)
Mar 27, 2018 0.1150 0.1150 0.1050 0.1050 758,657 -0.01(-4.55%)
Mar 26, 2018 0.1100 0.1100 0.1050 0.1100 302,500 -0.01(-4.35%)
Mar 23, 2018 0.1150 0.1150 0.1100 0.1150 210,000 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1150 0.1150 0.1150 45,500 +0.01(+4.55%)
Mar 21, 2018 0.1150 0.1200 0.1100 0.1100 257,770 +0.00(+0.00%)
Mar 20, 2018 0.1150 0.1200 0.1100 0.1100 1,028,360 -0.01(-4.35%)
Mar 19, 2018 0.1200 0.1200 0.1050 0.1150 576,570 +0.01(+15.00%)
Mar 16, 2018 0.1000 0.1000 0.0950 0.1000 234,000 +0.01(+11.11%)
Mar 15, 2018 0.0900 0.0900 0.0900 0.0900 290,000 -0.01(-10.00%)
Mar 13, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 06, 2018 0.1000 0.1000 0.0950 0.0950 66,000 -0.01(-9.52%)
Mar 05, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Mar 02, 2018 0.1000 0.1100 0.1000 0.1100 150,000 +0.01(+10.00%)
Mar 01, 2018 0.1050 0.1050 0.1000 0.1000 55,500 -0.00(-4.76%)
Feb 28, 2018 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Feb 27, 2018 0.1000 0.1100 0.1000 0.1000 179,000 +0.00(+0.00%)
Feb 23, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 22, 2018 0.0900 0.0900 0.0900 0.0900 92,000 -0.01(-5.26%)
Feb 20, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 14, 2018 0.0900 0.1000 0.0900 0.1000 25,000 -0.00(-4.76%)
Feb 13, 2018 0.0900 0.1050 0.0900 0.1050 136,500 +0.01(+16.67%)
Feb 12, 2018 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Feb 09, 2018 0.0850 0.0900 0.0850 0.0900 23,000 +0.00(+0.00%)
Feb 08, 2018 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
Feb 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 05, 2018 0.0900 0.0900 0.0900 0.0900 35,000 +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.