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 (%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 30, 2020 0.1900 0.1950 0.1700 0.1900 2,249,046 -0.02(-11.63%)
Jul 29, 2020 0.1600 0.2300 0.1600 0.2150 4,658,425 +0.06(+38.71%)
Jul 28, 2020 0.1600 0.1600 0.1500 0.1550 421,600 +0.01(+3.33%)
Jul 27, 2020 0.1450 0.1600 0.1450 0.1500 2,268,007 +0.01(+11.11%)
Jul 24, 2020 0.1350 0.1400 0.1300 0.1350 442,800 +0.01(+3.85%)
Jul 23, 2020 0.1350 0.1350 0.1300 0.1300 748,479 +0.00(+0.00%)
Jul 22, 2020 0.1250 0.1300 0.1250 0.1300 370,999 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1300 0.1250 0.1300 732,800 +0.01(+4.00%)
Jul 20, 2020 0.1200 0.1300 0.1200 0.1250 828,008 +0.01(+4.17%)
Jul 17, 2020 0.1200 0.1250 0.1150 0.1200 346,500 +0.00(+0.00%)
Jul 16, 2020 0.1250 0.1250 0.1150 0.1200 212,700 +0.00(+0.00%)
Jul 15, 2020 0.1250 0.1250 0.1200 0.1200 748,557 -0.01(-4.00%)
Jul 14, 2020 0.1200 0.1250 0.1150 0.1250 792,200 -0.01(-3.85%)
Jul 13, 2020 0.1200 0.1350 0.1150 0.1300 1,453,288 +0.02(+18.18%)
Jul 10, 2020 0.1200 0.1200 0.1100 0.1100 529,556 -0.01(-8.33%)
Jul 09, 2020 0.1200 0.1200 0.1150 0.1200 232,000 +0.00(+0.00%)
Jul 08, 2020 0.1250 0.1250 0.1200 0.1200 654,297 -0.01(-4.00%)
Jul 07, 2020 0.1200 0.1300 0.1200 0.1250 766,741 +0.01(+4.17%)
Jul 06, 2020 0.1200 0.1250 0.1150 0.1200 1,279,141 +0.00(+4.35%)
Jul 03, 2020 0.1100 0.1150 0.1050 0.1150 868,483 +0.01(+4.55%)
Jul 02, 2020 0.1050 0.1100 0.1050 0.1100 820,250 +0.01(+4.76%)
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%)
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.