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 (%)
Jun 30, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 29, 2020 0.1050 0.1100 0.1050 0.1100 747,300 +0.01(+4.76%)
Jun 26, 2020 0.1000 0.1050 0.1000 0.1050 1,163,000 +0.00(+5.00%)
Jun 25, 2020 0.0950 0.1000 0.0950 0.1000 686,999 +0.01(+5.26%)
Jun 24, 2020 0.0950 0.0950 0.0950 0.0950 880,600 +0.00(+0.00%)
Jun 23, 2020 0.1000 0.1000 0.0950 0.0950 87,500 +0.00(+0.00%)
Jun 22, 2020 0.1000 0.1000 0.0950 0.0950 139,000 +0.00(+0.00%)
Jun 19, 2020 0.0950 0.0950 0.0900 0.0950 490,000 +0.00(+0.00%)
Jun 18, 2020 0.0950 0.0950 0.0950 0.0950 31,129 +0.00(+0.00%)
Jun 17, 2020 0.0950 0.1000 0.0950 0.0950 453,535 +0.00(+0.00%)
Jun 16, 2020 0.0950 0.0950 0.0950 0.0950 125,000 -0.01(-5.00%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 202,999 +0.01(+11.11%)
Jun 12, 2020 0.0950 0.0950 0.0900 0.0900 233,665 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.0900 283,000 -0.01(-5.26%)
Jun 10, 2020 0.1000 0.1000 0.0950 0.0950 142,500 -0.01(-5.00%)
Jun 09, 2020 0.1000 0.1000 0.0950 0.1000 216,500 +0.00(+0.00%)
Jun 08, 2020 0.0900 0.1000 0.0850 0.1000 483,000 +0.01(+11.11%)
Jun 05, 2020 0.0950 0.0950 0.0800 0.0900 482,800 -0.01(-10.00%)
Jun 04, 2020 0.0950 0.1000 0.0950 0.1000 396,082 +0.01(+5.26%)
Jun 03, 2020 0.0900 0.0950 0.0900 0.0950 69,950 +0.01(+5.56%)
Jun 02, 2020 0.0900 0.0900 0.0850 0.0900 621,389 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0900 0.0900 0.0900 358,700 +0.00(+0.00%)
May 29, 2020 0.0850 0.0950 0.0850 0.0900 138,000 +0.00(+0.00%)
May 28, 2020 0.0900 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
May 27, 2020 0.0950 0.0950 0.0850 0.0850 411,950 +0.00(+0.00%)
May 26, 2020 0.0850 0.0900 0.0800 0.0850 341,001 +0.00(+0.00%)
May 25, 2020 0.0850 0.0850 0.0800 0.0850 663,000 +0.00(+0.00%)
May 22, 2020 0.0850 0.0850 0.0850 0.0850 843,200 +0.01(+6.25%)
May 21, 2020 0.0850 0.0850 0.0750 0.0800 947,000 -0.01(-5.88%)
May 20, 2020 0.0850 0.0850 0.0800 0.0850 715,600 +0.00(+0.00%)
May 19, 2020 0.0800 0.0900 0.0750 0.0850 248,111 +0.00(+0.00%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2020 0.0850 0.0900 0.0850 0.0900 408,499 +0.00(+0.00%)
May 13, 2020 0.0750 0.0900 0.0750 0.0900 2,063,000 +0.01(+20.00%)
May 12, 2020 0.0800 0.0800 0.0700 0.0750 430,300 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0750 0.0750 350,200 -0.01(-6.25%)
May 08, 2020 0.0750 0.0800 0.0750 0.0800 128,409 +0.01(+6.67%)
May 07, 2020 0.0750 0.0750 0.0750 0.0750 90,577 +0.00(+0.00%)
May 06, 2020 0.0750 0.0750 0.0750 0.0750 228,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0750 0.0700 0.0750 416,000 +0.00(+0.00%)
May 04, 2020 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
May 01, 2020 0.0700 0.0750 0.0700 0.0750 236,800 +0.00(+0.00%)
Apr 30, 2020 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0750 0.0700 0.0750 86,000 +0.00(+7.14%)
Apr 28, 2020 0.0650 0.0700 0.0650 0.0700 213,000 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0700 487,000 +0.01(+7.69%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 195,000 +0.00(+0.00%)
Apr 23, 2020 0.0650 0.0650 0.0650 0.0650 372,500 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 119,250 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0600 0.0550 0.0600 103,000 +0.00(+0.00%)
Apr 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0.0600 132,000 -0.01(-7.69%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 08, 2020 0.0550 0.0600 0.0550 0.0600 53,000 +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.