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 (%)
Aug 31, 2021 0.1140 0.1202 0.1108 0.1202 74,080 +0.00(+1.01%)
Aug 30, 2021 0.1100 0.1190 0.1100 0.1190 67,051 -0.01(-8.46%)
Aug 27, 2021 0.1153 0.1300 0.1100 0.1300 116,576 +0.01(+8.33%)
Aug 26, 2021 0.1108 0.1200 0.1108 0.1200 17,610 +0.01(+9.09%)
Aug 25, 2021 0.1171 0.1174 0.1100 0.1100 45,806 -0.01(-8.26%)
Aug 24, 2021 0.1149 0.1199 0.1101 0.1199 51,851 +0.01(+5.45%)
Aug 23, 2021 0.1040 0.1157 0.1040 0.1137 320,677 +0.01(+4.99%)
Aug 20, 2021 0.1150 0.1150 0.1052 0.1083 80,172 -0.00(-2.78%)
Aug 19, 2021 0.1037 0.1160 0.1025 0.1114 75,655 -0.00(-1.07%)
Aug 18, 2021 0.1140 0.1160 0.1067 0.1126 138,906 -0.00(-0.35%)
Aug 17, 2021 0.1130 0.1150 0.1100 0.1130 43,670 -0.01(-6.61%)
Aug 16, 2021 0.1225 0.1245 0.1129 0.1210 65,009 -0.00(-1.14%)
Aug 13, 2021 0.1199 0.1224 0.1100 0.1224 99,304 +0.01(+6.43%)
Aug 12, 2021 0.1135 0.1199 0.1101 0.1150 118,358 -0.00(-0.78%)
Aug 11, 2021 0.1251 0.1299 0.1118 0.1159 145,684 -0.01(-7.28%)
Aug 10, 2021 0.1353 0.1353 0.1142 0.1250 323,946 -0.02(-10.71%)
Aug 09, 2021 0.1356 0.1400 0.1302 0.1400 106,950 +0.00(+3.47%)
Aug 06, 2021 0.1372 0.1451 0.1301 0.1353 190,975 -0.01(-9.80%)
Aug 05, 2021 0.1450 0.1500 0.1421 0.1500 13,100 +0.00(+3.38%)
Aug 04, 2021 0.1544 0.1544 0.1451 0.1451 11,500 -0.00(-3.27%)
Aug 03, 2021 0.1471 0.1525 0.1458 0.1500 124,490 +0.01(+3.45%)
Aug 02, 2021 0.1300 0.1450 0.1300 0.1450 51,655 -0.01(-4.16%)
Jul 30, 2021 0.1450 0.1600 0.1444 0.1513 50,422 +0.01(+7.69%)
Jul 29, 2021 0.1402 0.1405 0.1367 0.1405 28,549 +0.01(+7.25%)
Jul 28, 2021 0.1302 0.1343 0.1300 0.1310 26,040 +0.00(+0.77%)
Jul 27, 2021 0.1419 0.1419 0.1299 0.1300 103,020 -0.01(-4.13%)
Jul 26, 2021 0.1286 0.1375 0.1286 0.1356 57,031 +0.01(+8.39%)
Jul 23, 2021 0.1210 0.1378 0.1210 0.1251 119,966 -0.01(-8.95%)
Jul 22, 2021 0.1342 0.1550 0.1275 0.1374 381,500 -0.00(-3.24%)
Jul 21, 2021 0.1256 0.1420 0.1256 0.1420 140,490 +0.01(+8.73%)
Jul 20, 2021 0.1220 0.1306 0.1211 0.1306 226,327 +0.00(+0.62%)
Jul 19, 2021 0.1300 0.1349 0.1250 0.1298 483,818 -0.00(-1.67%)
Jul 16, 2021 0.1350 0.1441 0.1320 0.1320 119,800 -0.00(-2.22%)
Jul 15, 2021 0.1400 0.1466 0.1350 0.1350 324,806 -0.01(-5.73%)
Jul 14, 2021 0.1400 0.1465 0.1356 0.1432 97,196 +0.00(+2.14%)
Jul 13, 2021 0.1423 0.1465 0.1400 0.1402 181,488 -0.00(-2.16%)
Jul 12, 2021 0.1500 0.1550 0.1400 0.1433 7,754 +0.00(+2.28%)
Jul 09, 2021 0.1400 0.1450 0.1400 0.1401 128,184 +0.00(+0.07%)
Jul 08, 2021 0.1400 0.1462 0.1400 0.1400 272,400 -0.00(-0.92%)
Jul 07, 2021 0.1518 0.1518 0.1411 0.1413 97,690 -0.01(-6.67%)
Jul 06, 2021 0.1484 0.1600 0.1414 0.1514 102,325 +0.00(+0.93%)
Jul 02, 2021 0.1498 0.1500 0.1428 0.1500 17,170 +0.00(+0.00%)
Jul 01, 2021 0.1949 0.1949 0.1401 0.1500 106,175 +0.00(+0.07%)
Jun 30, 2021 0.1498 0.1500 0.1491 0.1499 77,001 +0.00(+3.38%)
Jun 29, 2021 0.1410 0.1499 0.1410 0.1450 19,940 +0.00(+2.76%)
Jun 28, 2021 0.1500 0.1500 0.1403 0.1411 71,260 -0.01(-8.97%)
Jun 25, 2021 0.1400 0.1750 0.1400 0.1550 226,861 +0.00(+0.00%)
Jun 24, 2021 0.1449 0.1550 0.1400 0.1550 168,500 +0.01(+8.16%)
Jun 23, 2021 0.1581 0.1582 0.1401 0.1433 241,720 -0.01(-8.73%)
Jun 22, 2021 0.1565 0.1585 0.1501 0.1570 23,650 +0.00(+0.13%)
Jun 21, 2021 0.1500 0.1593 0.1500 0.1568 66,568 +0.01(+7.47%)
Jun 18, 2021 0.1500 0.1640 0.1400 0.1459 488,658 -0.02(-13.97%)
Jun 17, 2021 0.1600 0.1698 0.1500 0.1696 770,177 -0.00(-0.12%)
Jun 16, 2021 0.1650 0.1700 0.1600 0.1698 84,748 +0.00(+2.91%)
Jun 15, 2021 0.1700 0.1750 0.1641 0.1650 295,920 -0.01(-3.51%)
Jun 14, 2021 0.1750 0.1750 0.1638 0.1710 169,840 -0.00(-0.87%)
Jun 11, 2021 0.1702 0.1760 0.1700 0.1725 30,600 -0.01(-5.69%)
Jun 10, 2021 0.1750 0.1829 0.1750 0.1829 282,650 +0.01(+7.40%)
Jun 09, 2021 0.1725 0.1800 0.1703 0.1703 176,975 -0.01(-3.24%)
Jun 08, 2021 0.1700 0.1769 0.1682 0.1760 116,265 -0.00(-1.57%)
Jun 07, 2021 0.1788 0.1950 0.1650 0.1788 163,064 -0.00(-0.61%)
Jun 04, 2021 0.1788 0.1799 0.1750 0.1799 69,605 +0.00(+0.73%)
Jun 03, 2021 0.1700 0.1786 0.1621 0.1786 154,604 -0.01(-3.67%)
Jun 02, 2021 0.1691 0.1884 0.1691 0.1854 292,750 +0.01(+3.69%)
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.