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 (%)
Sep 30, 2021 0.1250 0.1350 0.1250 0.1350 118,333 +0.01(+3.85%)
Sep 29, 2021 0.1250 0.1300 0.1200 0.1300 145,500 +0.01(+4.00%)
Sep 28, 2021 0.1250 0.1300 0.1250 0.1250 134,580 -0.01(-3.85%)
Sep 27, 2021 0.1350 0.1350 0.1300 0.1300 364,000 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1350 0.1300 0.1300 175,000 -0.01(-3.70%)
Sep 23, 2021 0.1350 0.1350 0.1350 0.1350 53,025 +0.00(+0.00%)
Sep 22, 2021 0.1400 0.1400 0.1350 0.1350 423,720 +0.01(+3.85%)
Sep 21, 2021 0.1350 0.1350 0.1300 0.1300 54,343 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1400 0.1300 0.1300 131,000 -0.01(-3.70%)
Sep 17, 2021 0.1300 0.1350 0.1300 0.1350 144,158 +0.01(+3.85%)
Sep 16, 2021 0.1350 0.1400 0.1300 0.1300 148,161 -0.01(-3.70%)
Sep 15, 2021 0.1400 0.1400 0.1350 0.1350 152,580 -0.01(-3.57%)
Sep 14, 2021 0.1450 0.1450 0.1350 0.1400 183,201 -0.00(-3.45%)
Sep 13, 2021 0.1450 0.1450 0.1400 0.1450 144,500 +0.00(+0.00%)
Sep 10, 2021 0.1450 0.1450 0.1450 0.1450 87,800 -0.01(-3.33%)
Sep 09, 2021 0.1450 0.1500 0.1400 0.1500 234,717 +0.01(+3.45%)
Sep 08, 2021 0.1450 0.1450 0.1450 0.1450 145,000 -0.01(-3.33%)
Sep 07, 2021 0.1550 0.1550 0.1500 0.1500 78,740 -0.01(-3.23%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 02, 2021 0.1450 0.1500 0.1450 0.1500 445,500 +0.01(+3.45%)
Sep 01, 2021 0.1400 0.1500 0.1400 0.1450 269,805 -0.01(-3.33%)
Aug 31, 2021 0.1500 0.1500 0.1400 0.1500 113,600 +0.01(+7.14%)
Aug 30, 2021 0.1450 0.1450 0.1400 0.1400 115,800 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1350 0.1400 244,060 +0.00(+0.00%)
Aug 26, 2021 0.1400 0.1400 0.1350 0.1400 57,490 +0.00(+0.00%)
Aug 25, 2021 0.1450 0.1450 0.1350 0.1400 145,925 +0.00(+0.00%)
Aug 24, 2021 0.1400 0.1450 0.1400 0.1400 70,000 -0.00(-2.10%)
Aug 23, 2021 0.1350 0.1450 0.1350 0.1430 480,490 +0.01(+10.00%)
Aug 20, 2021 0.1450 0.1450 0.1300 0.1300 359,985 -0.01(-7.14%)
Aug 19, 2021 0.1450 0.1450 0.1350 0.1400 92,000 -0.00(-3.45%)
Aug 18, 2021 0.1400 0.1450 0.1350 0.1450 123,545 +0.01(+7.41%)
Aug 17, 2021 0.1450 0.1500 0.1350 0.1350 334,422 -0.01(-10.00%)
Aug 16, 2021 0.1500 0.1500 0.1450 0.1500 403,000 +0.00(+0.00%)
Aug 13, 2021 0.1450 0.1550 0.1450 0.1500 375,000 +0.01(+7.14%)
Aug 12, 2021 0.1500 0.1500 0.1400 0.1400 171,261 -0.01(-6.67%)
Aug 11, 2021 0.1500 0.1500 0.1400 0.1500 1,091,424 +0.00(+0.00%)
Aug 10, 2021 0.1700 0.1700 0.1450 0.1500 724,695 -0.02(-9.09%)
Aug 09, 2021 0.1700 0.1700 0.1650 0.1650 478,500 -0.01(-2.94%)
Aug 06, 2021 0.1750 0.1800 0.1650 0.1700 371,875 -0.01(-8.11%)
Aug 05, 2021 0.1850 0.1850 0.1850 0.1850 111,100 -0.01(-2.63%)
Aug 04, 2021 0.1850 0.1900 0.1850 0.1900 65,017 +0.01(+2.70%)
Aug 03, 2021 0.1800 0.1850 0.1800 0.1850 86,660 +0.01(+2.78%)
Jul 30, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 29, 2021 0.1700 0.1800 0.1700 0.1800 64,169 +0.02(+12.50%)
Jul 28, 2021 0.1600 0.1650 0.1600 0.1600 91,275 -0.01(-3.03%)
Jul 27, 2021 0.1750 0.1750 0.1600 0.1650 101,844 -0.01(-5.71%)
Jul 26, 2021 0.1700 0.1750 0.1650 0.1750 66,000 +0.01(+9.37%)
Jul 23, 2021 0.1650 0.1700 0.1600 0.1600 61,020 +0.00(+0.00%)
Jul 22, 2021 0.1650 0.1800 0.1600 0.1600 289,360 -0.01(-8.57%)
Jul 21, 2021 0.1700 0.1750 0.1650 0.1750 208,790 +0.01(+9.37%)
Jul 20, 2021 0.1550 0.1600 0.1550 0.1600 159,800 -0.01(-3.03%)
Jul 19, 2021 0.1650 0.1700 0.1600 0.1650 256,761 +0.00(+0.00%)
Jul 16, 2021 0.1700 0.1700 0.1650 0.1650 196,582 -0.01(-2.94%)
Jul 15, 2021 0.1700 0.1800 0.1700 0.1700 82,416 +0.00(+0.00%)
Jul 14, 2021 0.1750 0.1750 0.1700 0.1700 55,350 -0.00(-2.86%)
Jul 13, 2021 0.1800 0.1800 0.1750 0.1750 340,009 -0.01(-2.78%)
Jul 12, 2021 0.1800 0.1850 0.1800 0.1800 112,300 -0.01(-2.70%)
Jul 09, 2021 0.1800 0.1850 0.1800 0.1850 144,110 +0.01(+2.78%)
Jul 08, 2021 0.1800 0.1800 0.1700 0.1800 294,231 -0.01(-2.70%)
Jul 07, 2021 0.1800 0.1850 0.1800 0.1850 62,500 +0.00(+0.00%)
Jul 06, 2021 0.1800 0.1850 0.1800 0.1850 82,000 +0.00(+0.00%)
Jul 05, 2021 0.1850 0.1850 0.1850 0.1850 45,000 +0.01(+2.78%)
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.