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 (%)
Aug 31, 2016 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Aug 30, 2016 0.2500 0.2550 0.2500 0.2550 64,500 +0.02(+8.51%)
Aug 29, 2016 0.2400 0.2500 0.2350 0.2350 76,500 -0.01(-2.08%)
Aug 26, 2016 0.2450 0.2500 0.2400 0.2400 40,500 -0.01(-4.00%)
Aug 25, 2016 0.2400 0.2500 0.2400 0.2500 235,500 +0.01(+4.17%)
Aug 24, 2016 0.2600 0.2600 0.2400 0.2400 172,000 -0.03(-9.43%)
Aug 23, 2016 0.2700 0.2700 0.2650 0.2650 64,100 -0.01(-3.64%)
Aug 22, 2016 0.2750 0.2750 0.2750 0.2750 34,000 +0.01(+3.77%)
Aug 19, 2016 0.2750 0.2950 0.2650 0.2650 29,500 +0.01(+1.92%)
Aug 18, 2016 0.2900 0.2900 0.2500 0.2600 235,000 -0.03(-11.86%)
Aug 17, 2016 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Aug 16, 2016 0.2900 0.2950 0.2800 0.2950 90,000 +0.01(+1.72%)
Aug 15, 2016 0.2700 0.2900 0.2700 0.2900 164,115 +0.02(+7.41%)
Aug 12, 2016 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2700 0.2500 0.2700 39,200 +0.01(+3.85%)
Aug 10, 2016 0.2600 0.2750 0.2600 0.2600 15,000 -0.01(-1.89%)
Aug 09, 2016 0.2650 0.2650 0.2450 0.2650 38,000 -0.01(-3.64%)
Aug 08, 2016 0.2650 0.2750 0.2450 0.2750 43,900 +0.04(+14.58%)
Aug 05, 2016 0.2700 0.2700 0.2400 0.2400 27,300 -0.03(-11.11%)
Aug 04, 2016 0.2700 0.2700 0.2700 0.2700 50,000 +0.00(+0.00%)
Aug 03, 2016 0.2700 0.2700 0.2550 0.2700 53,700 +0.00(+0.00%)
Aug 02, 2016 0.2800 0.2950 0.2700 0.2700 154,800 -0.01(-3.57%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jul 28, 2016 0.2550 0.2550 0.2500 0.2500 38,000 +0.00(+0.00%)
Jul 27, 2016 0.2650 0.2800 0.2500 0.2500 172,500 -0.02(-7.41%)
Jul 25, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 22, 2016 0.2700 0.2700 0.2700 0.2700 40,000 +0.01(+3.85%)
Jul 21, 2016 0.2350 0.2600 0.2350 0.2600 176,500 +0.05(+23.81%)
Jul 20, 2016 0.2200 0.2450 0.2100 0.2100 463,500 -0.01(-4.55%)
Jul 19, 2016 0.2550 0.2550 0.2100 0.2200 429,000 -0.04(-13.73%)
Jul 15, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 14, 2016 0.2600 0.2600 0.2600 0.2600 85,000 -0.02(-7.14%)
Jul 13, 2016 0.2800 0.2800 0.2800 0.2800 50,000 +0.01(+3.70%)
Jul 11, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jul 07, 2016 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Jul 05, 2016 0.2650 0.2650 0.2650 0.2650 30,500 +0.00(+0.00%)
Jul 04, 2016 0.2800 0.2800 0.2650 0.2650 8,333 -0.03(-10.17%)
Jun 30, 2016 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Jun 29, 2016 0.2800 0.2800 0.2600 0.2700 63,750 +0.03(+10.20%)
Jun 28, 2016 0.2700 0.2700 0.2450 0.2450 19,000 +0.00(+0.00%)
Jun 27, 2016 0.2550 0.2550 0.2450 0.2450 22,500 -0.02(-5.77%)
Jun 24, 2016 0.2600 0.2900 0.2600 0.2600 33,750 +0.00(+0.00%)
Jun 23, 2016 0.2500 0.3100 0.2500 0.2600 355,500 +0.06(+30.00%)
Jun 22, 2016 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Jun 15, 2016 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Jun 13, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 10, 2016 0.2000 0.2200 0.2000 0.2200 34,000 +0.02(+10.00%)
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.