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 (%)
Feb 28, 2022 0.0948 0.0950 0.0913 0.0950 34,140 +0.00(+5.32%)
Feb 25, 2022 0.0902 0.0902 0.0902 0.0902 25,000 -0.00(-3.01%)
Feb 24, 2022 0.1000 0.1000 0.0900 0.0930 101,789 +0.00(+3.22%)
Feb 23, 2022 0.0929 0.0940 0.0901 0.0901 8,005 -0.00(-2.91%)
Feb 18, 2022 0.1001 0.0928 0 -0.01(-6.73%)
Feb 17, 2022 0.1000 0.1049 0.0900 0.0995 363,774 -0.00(-2.07%)
Feb 16, 2022 0.0900 0.1043 0.0900 0.1016 122,760 +0.01(+6.72%)
Feb 15, 2022 0.1040 0.1040 0.0952 0.0952 154,845 -0.01(-8.46%)
Feb 14, 2022 0.0989 0.1046 0.0950 0.1040 76,750 -0.00(-0.10%)
Feb 11, 2022 0.1050 0.1050 0.1000 0.1041 105,500 +0.01(+11.58%)
Feb 10, 2022 0.1115 0.1115 0.0900 0.0933 58,025 -0.01(-13.45%)
Feb 09, 2022 0.0997 0.1115 0.0997 0.1078 95,230 +0.01(+13.47%)
Feb 08, 2022 0.0950 0.0999 0.0950 0.0950 118,500 -0.01(-5.00%)
Feb 07, 2022 0.0965 0.1000 0.0950 0.1000 16,000 +0.01(+10.99%)
Feb 04, 2022 0.1006 0.1006 0.0900 0.0901 81,504 -0.01(-14.19%)
Feb 02, 2022 0.1000 0.1100 0.1000 0.1050 90,000 +0.01(+5.63%)
Feb 01, 2022 0.0994 0.0994 0.0994 0.0994 3,033 +0.00(+2.37%)
Jan 31, 2022 0.1000 0.1012 0.0970 0.0971 85,990 +0.00(+0.62%)
Jan 28, 2022 0.1000 0.1013 0.0965 0.0965 28,500 -0.01(-5.85%)
Jan 27, 2022 0.1050 0.1050 0.1025 0.1025 11,000 -0.00(-2.47%)
Jan 26, 2022 0.1051 0.1051 0.1051 0.1051 7,500 +0.00(+2.54%)
Jan 25, 2022 0.1025 0.1025 0.1025 0.1025 1,600 -0.00(-3.39%)
Jan 24, 2022 0.1039 0.1100 0.1039 0.1061 21,826 -0.01(-5.27%)
Jan 21, 2022 0.1122 0.1189 0.1120 0.1120 18,310 -0.01(-6.20%)
Jan 20, 2022 0.1150 0.1261 0.1130 0.1194 28,233 +0.01(+11.07%)
Jan 19, 2022 0.1100 0.1100 0.1003 0.1075 355,966 -0.00(-1.83%)
Jan 18, 2022 0.1095 0.1100 0.1058 0.1095 64,990 +0.00(+2.34%)
Jan 14, 2022 0.1070 0 -0.00(-2.19%)
Jan 13, 2022 0.1115 0.1129 0.1094 0.1094 175,000 -0.00(-1.44%)
Jan 12, 2022 0.1057 0.1110 0.1057 0.1110 11,800 +0.00(+0.00%)
Jan 11, 2022 0.1060 0.1149 0.1046 0.1110 78,000 +0.01(+8.29%)
Jan 10, 2022 0.1025 0.1025 0.1000 0.1025 20,142 -0.00(-4.21%)
Jan 07, 2022 0.1073 0.1073 0.1050 0.1070 25,885 -0.00(-2.73%)
Jan 06, 2022 0.1031 0.1100 0.1005 0.1100 79,935 +0.01(+4.76%)
Jan 05, 2022 0.1047 0.1100 0.1047 0.1050 80,665 -0.01(-4.55%)
Jan 04, 2022 0.1015 0.1100 0.1015 0.1100 11,000 +0.00(+0.00%)
Jan 03, 2022 0.1000 0.1100 0.1000 0.1100 13,000 -0.00(-0.90%)
Dec 31, 2021 0.1054 0.1164 0.1054 0.1110 50,358 +0.00(+0.91%)
Dec 30, 2021 0.1025 0.1100 0.1025 0.1100 345,811 +0.01(+4.76%)
Dec 29, 2021 0.0990 0.1060 0.0990 0.1050 110,285 +0.00(+1.45%)
Dec 28, 2021 0.1020 0.1035 0.0990 0.1035 69,694 +0.00(+1.97%)
Dec 27, 2021 0.1039 0.1039 0.1015 0.1015 80,005 -0.00(-2.31%)
Dec 23, 2021 0.1034 0.1039 0.1034 0.1039 53,000 +0.00(+3.90%)
Dec 22, 2021 0.1000 0.1069 0.0998 0.1000 31,182 -0.01(-5.75%)
Dec 21, 2021 0.1013 0.1061 0.1013 0.1061 30,640 +0.00(+2.61%)
Dec 20, 2021 0.0974 0.1034 0.0974 0.1034 40,544 +0.00(+3.40%)
Dec 17, 2021 0.1064 0.1064 0.1000 0.1000 10,006 -0.01(-6.72%)
Dec 16, 2021 0.1072 0.1072 0.1072 0.1072 21,364 +0.00(+1.13%)
Dec 15, 2021 0.1039 0.1060 0.0957 0.1060 231,107 +0.00(+0.00%)
Dec 14, 2021 0.0982 0.1060 0.0982 0.1060 75,600 +0.00(+1.92%)
Dec 13, 2021 0.1050 0.1111 0.1002 0.1040 539,100 -0.01(-6.39%)
Dec 10, 2021 0.1050 0.1111 0.1050 0.1111 24,000 +0.00(+4.12%)
Dec 09, 2021 0.1050 0.1081 0.1050 0.1067 43,500 -0.00(-2.82%)
Dec 08, 2021 0.1056 0.1098 0.1053 0.1098 3,104 +0.00(+1.01%)
Dec 07, 2021 0.0980 0.1087 0.0980 0.1087 64,990 +0.01(+12.76%)
Dec 06, 2021 0.0963 0.0988 0.0931 0.0964 41,733 +0.00(+4.56%)
Dec 03, 2021 0.0912 0.1000 0.0911 0.0922 103,225 -0.00(-2.95%)
Dec 02, 2021 0.1002 0.1050 0.0950 0.0950 148,510 -0.01(-7.32%)
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.