Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maritime Res Corp (OP: MRTMF )

0.0385 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 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 (%)
Mar 31, 2022 0.0950 0.1000 0.0925 0.1000 82,603 -0.00(-1.57%)
Mar 30, 2022 0.1020 0.1020 0.0910 0.1016 64,295 +0.01(+8.66%)
Mar 29, 2022 0.1020 0.1020 0.0921 0.0935 113,103 -0.01(-8.33%)
Mar 28, 2022 0.1023 0.1023 0.0955 0.1020 43,767 +0.00(+0.99%)
Mar 25, 2022 0.0960 0.1010 0.0930 0.1010 77,314 +0.00(+1.30%)
Mar 24, 2022 0.1050 0.1050 0.0960 0.0997 91,946 +0.00(+3.85%)
Mar 23, 2022 0.1035 0.1035 0.0960 0.0960 109,505 -0.01(-7.69%)
Mar 22, 2022 0.1041 0.1048 0.1040 0.1040 9,500 +0.01(+6.67%)
Mar 21, 2022 0.1000 0.1000 0.0962 0.0975 55,000 -0.00(-2.50%)
Mar 18, 2022 0.1050 0.1050 0.1000 0.1000 12,400 +0.00(+2.99%)
Mar 17, 2022 0.1050 0.1083 0.0971 0.0971 26,109 -0.01(-7.35%)
Mar 16, 2022 0.0964 0.1088 0.0964 0.1048 23,100 +0.00(+1.85%)
Mar 15, 2022 0.0966 0.1080 0.0961 0.1029 61,213 +0.01(+7.41%)
Mar 14, 2022 0.0953 0.1100 0.0953 0.0958 44,001 -0.01(-8.76%)
Mar 11, 2022 0.1100 0.1100 0.1050 0.1050 16,855 -0.01(-4.55%)
Mar 10, 2022 0.1100 0.1100 0.1100 0.1100 30,795 +0.01(+14.11%)
Mar 09, 2022 0.0950 0.1100 0.0950 0.0964 33,305 -0.01(-10.74%)
Mar 08, 2022 0.1039 0.1080 0.0900 0.1080 22,975 +0.02(+17.14%)
Mar 07, 2022 0.1000 0.1081 0.0922 0.0922 9,690 -0.01(-7.80%)
Mar 04, 2022 0.1042 0.1042 0.0916 0.1000 18,710 +0.01(+8.58%)
Mar 03, 2022 0.0919 0.0921 0.0900 0.0921 13,500 +0.00(+2.33%)
Mar 02, 2022 0.0900 0.0950 0.0900 0.0900 32,400 -0.01(-5.26%)
Mar 01, 2022 0.0950 0.0950 0.0900 0.0950 68,000 +0.00(+0.00%)
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%)
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.