Skip to main content

Maritime Res Corp (OP: MRTMF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

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.