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 (%)
Sep 30, 2020 0.1100 0.1100 0.1053 0.1100 14,990 -0.01(-4.76%)
Sep 29, 2020 0.1192 0.1192 0.1150 0.1155 104,845 -0.01(-7.60%)
Sep 28, 2020 0.1120 0.1250 0.1120 0.1250 26,001 +0.02(+24.38%)
Sep 25, 2020 0.1005 0.1005 0.1005 2 +0.00(+0.00%)
Sep 24, 2020 0.1087 0.1087 0.0958 0.1005 51,000 -0.00(-4.29%)
Sep 23, 2020 0.1100 0.1100 0.0990 0.1050 237,933 -0.01(-4.55%)
Sep 22, 2020 0.1123 0.1238 0.1100 0.1100 14,378 -0.01(-10.57%)
Sep 21, 2020 0.1116 0.1250 0.1116 0.1230 124,096 -0.01(-5.38%)
Sep 18, 2020 0.1250 0.1300 0.1250 0.1300 37,900 +0.00(+0.23%)
Sep 17, 2020 0.1115 0.1300 0.1115 0.1297 30,900 +0.01(+8.44%)
Sep 16, 2020 0.1157 0.1200 0.1130 0.1196 61,929 -0.00(-0.33%)
Sep 15, 2020 0.1215 0.1226 0.1127 0.1200 34,900 -0.01(-4.00%)
Sep 14, 2020 0.1290 0.1290 0.1202 0.1250 59,027 -0.01(-3.85%)
Sep 11, 2020 0.1370 0.1385 0.1300 0.1300 29,300 -0.00(-2.03%)
Sep 10, 2020 0.1327 0.1327 0.1327 0.1327 7,393 -0.00(-0.08%)
Sep 09, 2020 0.1226 0.1328 0.1201 0.1328 66,000 +0.01(+10.57%)
Sep 08, 2020 0.1119 0.1211 0.1119 0.1201 7,750 -0.01(-5.80%)
Sep 04, 2020 0.1192 0.1275 0.1150 0.1275 133,500 +0.01(+4.51%)
Sep 03, 2020 0.1261 0.1291 0.1137 0.1220 95,366 -0.00(-2.01%)
Sep 02, 2020 0.1297 0.1300 0.1200 0.1245 125,575 -0.01(-5.03%)
Sep 01, 2020 0.1323 0.1361 0.1287 0.1311 64,382 +0.00(+1.24%)
Aug 31, 2020 0.1456 0.1456 0.1209 0.1295 49,423 -0.00(-0.84%)
Aug 28, 2020 0.1344 0.1386 0.1306 0.1306 29,400 -0.00(-3.47%)
Aug 27, 2020 0.1253 0.1380 0.1250 0.1353 100,680 +0.02(+12.75%)
Aug 26, 2020 0.1200 0.1236 0.1200 0.1200 5,500 -0.01(-6.25%)
Aug 25, 2020 0.1370 0.1370 0.1220 0.1280 69,800 +0.00(+2.40%)
Aug 24, 2020 0.1250 0.1250 0.1250 0.1250 8,065 -0.00(-2.34%)
Aug 21, 2020 0.1370 0.1370 0.1270 0.1280 104,600 -0.01(-8.31%)
Aug 20, 2020 0.1400 0.1400 0.1350 0.1396 11,742 +0.01(+5.36%)
Aug 19, 2020 0.1399 0.1437 0.1325 0.1325 39,889 -0.00(-0.23%)
Aug 18, 2020 0.1435 0.1435 0.1328 0.1328 11,000 -0.00(-3.56%)
Aug 17, 2020 0.1316 0.1377 0.1199 0.1377 63,160 +0.01(+7.58%)
Aug 14, 2020 0.1280 0.1280 0.1280 0.1280 13,900 +0.00(+1.51%)
Aug 13, 2020 0.1261 0.1261 0.1261 0.1261 5,000 -0.00(-1.18%)
Aug 12, 2020 0.1273 0.1276 0.1273 0.1276 33,000 +0.01(+11.73%)
Aug 11, 2020 0.1328 0.1370 0.1128 0.1142 119,361 -0.01(-10.15%)
Aug 10, 2020 0.1329 0.1400 0.1260 0.1271 86,800 -0.01(-9.21%)
Aug 07, 2020 0.1394 0.1412 0.1314 0.1400 44,300 -0.00(-1.13%)
Aug 06, 2020 0.1500 0.1506 0.1415 0.1416 18,000 -0.01(-5.60%)
Aug 05, 2020 0.1600 0.1600 0.1500 0.1500 36,297 +0.00(+1.35%)
Aug 04, 2020 0.1550 0.1592 0.1450 0.1480 355,957 +0.00(+0.82%)
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%)
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.