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 (%)
Jul 31, 2019 0.1050 0.1050 0.1000 0.1000 14,000 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1000 169,500 +0.00(+0.00%)
Jul 29, 2019 0.1150 0.1150 0.1000 0.1000 300,700 -0.01(-9.09%)
Jul 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1150 0.1050 0.1100 204,500 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1150 0.1100 0.1100 46,999 +0.00(+0.00%)
Jul 22, 2019 0.1050 0.1150 0.1050 0.1100 104,000 +0.01(+10.00%)
Jul 19, 2019 0.1100 0.1200 0.1000 0.1000 215,500 -0.00(-4.76%)
Jul 18, 2019 0.1000 0.1050 0.0950 0.1050 599,564 +0.01(+10.53%)
Jul 17, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.0950 0.0900 0.0950 107,000 +0.01(+11.76%)
Jul 15, 2019 0.0900 0.0900 0.0850 0.0850 329,600 -0.00(-5.56%)
Jul 12, 2019 0.0900 0.0950 0.0900 0.0900 223,000 +0.00(+0.00%)
Jul 11, 2019 0.0950 0.1000 0.0900 0.0900 451,000 -0.01(-14.29%)
Jul 09, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 08, 2019 0.1000 0.1000 0.1000 0.1000 12,200 +0.01(+5.26%)
Jul 05, 2019 0.1050 0.1050 0.0950 0.0950 87,500 -0.01(-9.52%)
Jul 04, 2019 0.1000 0.1050 0.1000 0.1050 477,000 +0.00(+5.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+5.26%)
Jul 02, 2019 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jun 25, 2019 0.1000 0.1050 0.1000 0.1050 36,400 +0.01(+16.67%)
Jun 24, 2019 0.1000 0.1000 0.0900 0.0900 52,500 -0.01(-5.26%)
Jun 21, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.1000 0.0900 0.0950 331,400 +0.01(+5.56%)
Jun 18, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Jun 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 05, 2019 0.0900 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Jun 04, 2019 0.0900 0.0900 0.0900 0.0900 6,500 -0.01(-5.26%)
Jun 03, 2019 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
May 31, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
May 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 23, 2019 0.0950 0.0950 0.0900 0.0900 118,100 +0.00(+0.00%)
May 22, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 21, 2019 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2019 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
May 15, 2019 0.1000 0.1000 0.1000 0.1000 35,500 +0.01(+5.26%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
May 07, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 06, 2019 0.0950 0.0950 0.0950 0.0950 41,000 -0.01(-5.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 37,500 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0.1000 212,000 +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.