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 (%)
Nov 30, 2021 0.1100 0.1100 0.0982 0.1030 19,600 -0.01(-6.36%)
Nov 29, 2021 0.1063 0.1100 0.1041 0.1100 134,200 +0.01(+9.56%)
Nov 26, 2021 0.1041 0.1050 0.1001 0.1004 42,759 -0.01(-8.64%)
Nov 24, 2021 0.1037 0.1099 0.1037 0.1099 7,018 +0.00(+2.90%)
Nov 23, 2021 0.1060 0.1068 0.1045 0.1068 25,134 -0.00(-3.17%)
Nov 22, 2021 0.1070 0.1103 0.0977 0.1103 626,460 +0.00(+4.06%)
Nov 19, 2021 0.1079 0.1163 0.1060 0.1060 231,500 -0.01(-5.61%)
Nov 18, 2021 0.1075 0.1123 0.1075 0.1123 211,550 +0.00(+0.18%)
Nov 17, 2021 0.1099 0.1181 0.1060 0.1121 667,045 -0.00(-0.71%)
Nov 16, 2021 0.1075 0.1132 0.1075 0.1129 294,000 +0.01(+6.41%)
Nov 15, 2021 0.1105 0.1133 0.1060 0.1061 204,542 -0.00(-2.66%)
Nov 12, 2021 0.1100 0.1126 0.1070 0.1090 32,248 -0.00(-0.91%)
Nov 11, 2021 0.1117 0.1167 0.1070 0.1100 262,350 -0.01(-6.78%)
Nov 09, 2021 0.1113 0.1214 0.1070 0.1180 83,409 +0.00(+0.08%)
Nov 08, 2021 0.1137 0.1179 0.1100 0.1179 62,840 +0.00(+3.60%)
Nov 05, 2021 0.1110 0.1138 0.1045 0.1138 278,600 +0.00(+0.53%)
Nov 04, 2021 0.1090 0.1142 0.1090 0.1132 40,277 +0.01(+8.22%)
Nov 03, 2021 0.1100 0.1100 0.1046 0.1046 117,373 -0.00(-0.10%)
Nov 02, 2021 0.1035 0.1089 0.1035 0.1047 21,870 -0.00(-3.06%)
Nov 01, 2021 0.1080 0.1192 0.1050 0.1080 172,085 +0.00(+2.86%)
Oct 29, 2021 0.1050 0.1096 0.1050 0.1050 7,659 +0.00(+0.00%)
Oct 28, 2021 0.1052 0.1119 0.1050 0.1050 57,034 -0.00(-4.11%)
Oct 27, 2021 0.1100 0.1109 0.1050 0.1095 178,010 -0.00(-2.23%)
Oct 26, 2021 0.1200 0.1120 97,094 -0.01(-6.67%)
Oct 25, 2021 0.1140 0.1200 0.1140 0.1200 55,769 +0.00(+0.00%)
Oct 22, 2021 0.1125 0.1200 0.1100 0.1200 168,232 +0.00(+2.92%)
Oct 21, 2021 0.1100 0.1172 0.1100 0.1166 83,703 +0.00(+2.73%)
Oct 20, 2021 0.1102 0.1135 0.1062 0.1135 99,869 +0.00(+2.81%)
Oct 19, 2021 0.1052 0.1108 0.1052 0.1104 107,354 +0.01(+5.14%)
Oct 18, 2021 0.1106 0.1106 0.1050 0.1050 31,914 -0.00(-1.69%)
Oct 15, 2021 0.1150 0.1200 0.1068 0.1068 21,187 -0.01(-8.87%)
Oct 14, 2021 0.1150 0.1191 0.1078 0.1172 100,351 +0.00(+1.91%)
Oct 13, 2021 0.1058 0.1183 0.1000 0.1150 328,614 +0.01(+7.48%)
Oct 12, 2021 0.1032 0.1100 0.0989 0.1070 321,230 +0.01(+7.00%)
Oct 11, 2021 0.0880 0.1044 0.0880 0.1000 172,060 -0.00(-4.76%)
Oct 08, 2021 0.1005 0.1098 0.0982 0.1050 55,950 -0.00(-1.59%)
Oct 07, 2021 0.1090 0.1090 0.1067 0.1067 5,700 +0.01(+5.12%)
Oct 06, 2021 0.1000 0.1077 0.1000 0.1015 49,605 +0.00(+3.68%)
Oct 05, 2021 0.0984 0.1043 0.0979 0.0979 62,625 -0.01(-6.76%)
Oct 04, 2021 0.1097 0.1097 0.1019 0.1050 18,720 -0.01(-4.55%)
Oct 01, 2021 0.1068 0.1100 0.1060 0.1100 52,889 +0.01(+13.17%)
Sep 30, 2021 0.0936 0.1042 0.0936 0.0972 24,000 +0.00(+3.18%)
Sep 29, 2021 0.1008 0.1089 0.0926 0.0942 110,743 -0.01(-6.55%)
Sep 28, 2021 0.1039 0.1039 0.1008 0.1008 134,350 -0.01(-5.62%)
Sep 27, 2021 0.1029 0.1090 0.1029 0.1068 18,100 +0.00(+4.09%)
Sep 24, 2021 0.0999 0.1110 0.0922 0.1026 88,300 -0.01(-6.56%)
Sep 23, 2021 0.1081 0.1098 0.1006 0.1098 44,500 -0.00(-1.52%)
Sep 22, 2021 0.1116 0.1116 0.1066 0.1115 11,689 +0.01(+9.31%)
Sep 21, 2021 0.1000 0.1055 0.1000 0.1020 75,000 +0.00(+1.90%)
Sep 20, 2021 0.1001 0.1060 0.0500 0.1001 99,525 +0.00(+0.10%)
Sep 17, 2021 0.1018 0.1074 0.1000 0.1000 322,402 -0.00(-4.76%)
Sep 16, 2021 0.1107 0.1118 0.1005 0.1050 69,568 -0.01(-7.08%)
Sep 15, 2021 0.1120 0.1130 0.1070 0.1130 55,935 +0.00(+2.17%)
Sep 14, 2021 0.1173 0.1173 0.1100 0.1106 294,456 -0.01(-6.67%)
Sep 13, 2021 0.1160 0.1186 0.1101 0.1185 80,300 +0.00(+2.16%)
Sep 10, 2021 0.1126 0.1186 0.1070 0.1160 22,900 +0.00(+2.65%)
Sep 09, 2021 0.1130 0.1135 0.1130 0.1130 3,692 -0.00(-0.09%)
Sep 08, 2021 0.1209 0.1300 0.1121 0.1131 87,280 -0.01(-5.75%)
Sep 07, 2021 0.1200 0.1288 0.1125 0.1200 90,640 -0.01(-6.90%)
Sep 03, 2021 0.1227 0.1290 0.1134 0.1289 84,018 +0.01(+10.17%)
Sep 02, 2021 0.1189 0.1200 0.1131 0.1170 37,100 +0.00(+3.45%)
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.