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

Maritime Res Corp (OP: MRTMF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 0.1468 0.1468 0.1468 0 +0.00(+1.73%)
Jul 30, 2020 0.1442 0.1500 0.1300 0.1443 329,542 -0.02(-13.49%)
Jul 29, 2020 0.1204 0.1700 0.1204 0.1668 284,826 +0.05(+39.00%)
Jul 28, 2020 0.1226 0.1226 0.1178 0.1200 49,266 +0.00(+1.69%)
Jul 27, 2020 0.1140 0.1239 0.1084 0.1180 180,816 +0.02(+26.47%)
Jul 24, 2020 0.1000 0.1000 0.0933 0.0933 19,000 -0.00(-2.71%)
Jul 23, 2020 0.0959 0.0959 0.0959 0.0959 7,500 -0.00(-4.10%)
Jul 22, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+9.53%)
Jul 21, 2020 0.0992 0.1000 0.0893 0.0913 53,778 -0.01(-8.70%)
Jul 20, 2020 0.0920 0.1000 0.0920 0.1000 165,400 +0.01(+8.70%)
Jul 17, 2020 0.0920 0.0970 0.0920 0.0920 67,500 +0.00(+0.00%)
Jul 16, 2020 0.0870 0.0955 0.0870 0.0920 43,000 +0.01(+8.24%)
Jul 15, 2020 0.0950 0.0965 0.0850 0.0850 65,000 -0.01(-10.81%)
Jul 14, 2020 0.0917 0.0955 0.0917 0.0953 74,952 -0.00(-1.75%)
Jul 13, 2020 0.0892 0.0970 0.0892 0.0970 139,978 +0.01(+10.35%)
Jul 10, 2020 0.0890 0.0890 0.0800 0.0879 47,200 -0.01(-5.59%)
Jul 09, 2020 0.0934 0.0934 0.0834 0.0931 59,583 -0.00(-0.32%)
Jul 08, 2020 0.0934 0.0934 0.0934 0.0934 10,000 +0.00(+0.11%)
Jul 06, 2020 0.0933 0.0933 0.0933 0 +0.01(+10.55%)
Jul 02, 2020 0.0810 0.0850 0.0810 0.0844 68,000 +0.00(+2.80%)
Jun 30, 2020 0.0821 0.0821 0.0821 0 -0.00(-1.08%)
Jun 29, 2020 0.0815 0.0830 0.0815 0.0830 35,050 +0.00(+1.34%)
Jun 26, 2020 0.0700 0.0819 0.0682 0.0819 169,500 +0.01(+17.00%)
Jun 25, 2020 0.0759 0.0759 0.0700 0.0700 26,000 +0.00(+3.55%)
Jun 23, 2020 0.0676 0.0676 0.0676 0 -0.00(-0.15%)
Jun 22, 2020 0.0700 0.0700 0.0677 0.0677 8,100 -0.00(-5.97%)
Jun 19, 2020 0.0719 0.0720 0.0719 0.0720 16,200 -0.01(-8.63%)
Jun 17, 2020 0.0788 0.0788 0.0788 0 +0.00(+0.64%)
Jun 16, 2020 0.0783 0.0783 0.0783 0.0783 3,000 +0.00(+4.40%)
Jun 12, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 11, 2020 0.0700 0.0744 0.0700 0.0700 67,000 -0.00(-4.89%)
Jun 10, 2020 0.0782 0.0782 0.0735 0.0736 23,000 -0.00(-1.21%)
Jun 09, 2020 0.0750 0.0750 0.0745 0.0745 32,000 +0.00(+2.05%)
Jun 04, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Jun 03, 2020 0.0686 0.0747 0.0632 0.0730 70,190 +0.00(+4.14%)
Jun 02, 2020 0.0701 0.0702 0.0594 0.0701 19,600 +0.00(+0.72%)
Jun 01, 2020 0.0696 0.0696 0.0696 0.0696 75,100 +0.01(+8.75%)
May 28, 2020 0.0640 0.0640 0.0640 0 -0.00(-0.78%)
May 26, 2020 0.0645 0.0645 0.0645 0 +0.00(+3.37%)
May 22, 2020 0.0624 0.0624 0.0624 0.0624 200,000 +0.00(+2.30%)
May 21, 2020 0.0636 0.0651 0.0610 0.0610 164,668 -0.00(-1.61%)
May 20, 2020 0.0534 0.0660 0.0525 0.0620 43,500 +0.01(+12.73%)
May 19, 2020 0.0610 0.0663 0.0550 0.0550 50,700 -0.03(-31.25%)
May 18, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+23.08%)
May 15, 2020 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 13, 2020 0.0650 0.0650 0.0650 0 +0.00(+8.15%)
May 12, 2020 0.0601 0.0601 0.0601 0.0601 2,000 +0.00(+2.91%)
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.