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 (%)
Aug 31, 2022 0.0355 0.0355 0.0355 0.0355 100,000 -0.00(-2.47%)
Aug 30, 2022 0.0364 0.0364 0.0364 0.0364 3,000 +0.00(+4.00%)
Aug 29, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-6.67%)
Aug 25, 2022 0.0375 0 -0.00(-5.54%)
Aug 24, 2022 0.0400 0.0420 0.0362 0.0397 430,541 -0.00(-0.75%)
Aug 23, 2022 0.0400 0.0420 0.0400 0.0400 123,887 -0.00(-7.83%)
Aug 22, 2022 0.0434 0.0434 0.0434 0.0434 650 +0.00(+8.50%)
Aug 19, 2022 0.0400 0.0400 0.0362 0.0400 45,610 +0.01(+23.08%)
Aug 17, 2022 0.0325 0 -0.00(-10.22%)
Aug 16, 2022 0.0393 0.0400 0.0362 0.0362 27,000 -0.01(-15.22%)
Aug 15, 2022 0.0362 0.0439 0.0362 0.0427 83,490 +0.00(+6.75%)
Aug 12, 2022 0.0400 0.0429 0.0390 0.0400 14,100 +0.00(+0.00%)
Aug 11, 2022 0.0401 0.0401 0.0395 0.0400 72,790 -0.00(-9.09%)
Aug 10, 2022 0.0440 0.0580 0.0440 0.0440 64,470 +0.00(+10.00%)
Aug 09, 2022 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+10.50%)
Aug 05, 2022 0.0362 0 -0.01(-13.81%)
Aug 04, 2022 0.0400 0.0428 0.0390 0.0420 215,500 +0.00(+5.00%)
Aug 03, 2022 0.0378 0.0455 0.0378 0.0400 34,852 -0.00(-6.54%)
Aug 02, 2022 0.0407 0.0470 0.0407 0.0428 51,918 -0.00(-7.96%)
Aug 01, 2022 0.0465 0.0465 0.0465 0.0465 12,000 -0.00(-2.92%)
Jul 28, 2022 0.0479 0 +0.01(+33.06%)
Jul 27, 2022 0.0362 0.0400 0.0360 0.0360 16,500 +0.00(+0.00%)
Jul 25, 2022 0.0360 0 +0.00(+16.13%)
Jul 22, 2022 0.0364 0.0364 0.0310 0.0310 72,006 -0.01(-27.57%)
Jul 21, 2022 0.0428 0.0428 0.0428 0.0428 12,500 +0.00(+8.35%)
Jul 20, 2022 0.0427 0.0456 0.0395 0.0395 514,935 -0.00(-0.75%)
Jul 19, 2022 0.0414 0.0414 0.0380 0.0398 40,307 -0.00(-9.55%)
Jul 18, 2022 0.0470 0.0470 0.0400 0.0440 46,139 +0.00(+5.52%)
Jul 15, 2022 0.0375 0.0437 0.0375 0.0417 14,610 +0.00(+6.38%)
Jul 14, 2022 0.0347 0.0450 0.0347 0.0392 32,619 +0.00(+12.97%)
Jul 13, 2022 0.0450 0.0470 0.0347 0.0347 150,802 -0.01(-13.25%)
Jul 12, 2022 0.0575 0.0575 0.0400 0.0400 213,649 -0.00(-6.98%)
Jul 11, 2022 0.0410 0.0430 0.0410 0.0430 30,000 -0.01(-12.96%)
Jul 08, 2022 0.0494 0.0494 0.0494 0.0494 2,000 +0.00(+7.86%)
Jul 07, 2022 0.0446 0.0460 0.0400 0.0458 62,606 +0.00(+4.09%)
Jul 06, 2022 0.0420 0.0474 0.0420 0.0440 134,000 +0.00(+4.27%)
Jul 05, 2022 0.0451 0.0472 0.0421 0.0422 55,989 -0.01(-13.88%)
Jul 01, 2022 0.0445 0.0490 0.0420 0.0490 47,704 +0.00(+6.52%)
Jun 30, 2022 0.0460 0.0470 0.0440 0.0460 28,000 -0.00(-6.12%)
Jun 29, 2022 0.0460 0.0490 0.0460 0.0490 90,000 +0.00(+4.26%)
Jun 28, 2022 0.0470 0.0470 0.0470 0.0470 2,200 +0.00(+4.44%)
Jun 27, 2022 0.0464 0.0490 0.0450 0.0450 8,000 -0.00(-8.16%)
Jun 24, 2022 0.0490 0.0490 0.0450 0.0490 15,000 +0.00(+7.69%)
Jun 23, 2022 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+1.11%)
Jun 22, 2022 0.0450 0.0498 0.0450 0.0450 40,056 +0.00(+0.00%)
Jun 21, 2022 0.0451 0.0488 0.0450 0.0450 31,490 -0.01(-10.00%)
Jun 17, 2022 0.0450 0.0540 0.0450 0.0500 88,400 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0539 0.0450 0.0500 19,610 +0.00(+0.00%)
Jun 15, 2022 0.0500 0.0500 0.0466 0.0500 95,500 +0.00(+0.00%)
Jun 14, 2022 0.0509 0.0600 0.0488 0.0500 206,373 -0.00(-1.19%)
Jun 13, 2022 0.0506 0.0646 0.0506 0.0506 61,058 -0.01(-11.85%)
Jun 10, 2022 0.0550 0.0574 0.0550 0.0574 3,000 +0.00(+7.69%)
Jun 09, 2022 0.0536 0.0550 0.0533 0.0533 17,808 -0.01(-11.17%)
Jun 08, 2022 0.0600 0.0600 0.0600 0.0600 39,500 +0.00(+0.00%)
Jun 07, 2022 0.0600 0.0640 0.0600 0.0600 71,667 +0.00(+0.00%)
Jun 06, 2022 0.0556 0.0600 0.0505 0.0600 14,848 +0.01(+18.81%)
Jun 03, 2022 0.0554 0.0554 0.0504 0.0505 24,360 -0.01(-15.83%)
Jun 02, 2022 0.0560 0.0600 0.0504 0.0600 20,144 +0.01(+15.38%)
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.