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

Maritime Res Corp (OP: MRTMF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 20, 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 (%)
Apr 30, 2021 0.1550 0.1550 0.1520 0.1520 151,000 -0.00(-1.30%)
Apr 29, 2021 0.1588 0.1701 0.1538 0.1540 157,842 -0.01(-5.64%)
Apr 28, 2021 0.1611 0.1701 0.1550 0.1632 295,985 -0.01(-4.06%)
Apr 27, 2021 0.1589 0.1701 0.1546 0.1701 212,985 +0.02(+13.40%)
Apr 26, 2021 0.1550 0.1640 0.1500 0.1500 274,776 -0.01(-4.70%)
Apr 23, 2021 0.1570 0.1640 0.1510 0.1574 235,600 +0.00(+1.55%)
Apr 22, 2021 0.1730 0.1800 0.1550 0.1550 545,280 -0.02(-10.40%)
Apr 21, 2021 0.1500 0.1800 0.1461 0.1730 1,571,484 +0.03(+19.31%)
Apr 20, 2021 0.1558 0.1600 0.1420 0.1450 481,499 -0.01(-5.91%)
Apr 19, 2021 0.1611 0.1710 0.1500 0.1541 734,423 -0.00(-2.78%)
Apr 16, 2021 0.1500 0.1590 0.1422 0.1585 150,700 +0.01(+6.38%)
Apr 15, 2021 0.1400 0.1526 0.1400 0.1490 240,394 +0.01(+7.97%)
Apr 14, 2021 0.1450 0.1503 0.1342 0.1380 1,209,338 -0.01(-5.41%)
Apr 13, 2021 0.1551 0.1700 0.1390 0.1459 1,239,058 -0.01(-4.20%)
Apr 12, 2021 0.1304 0.1611 0.1300 0.1523 2,511,718 +0.02(+14.08%)
Apr 09, 2021 0.1336 0.1346 0.1302 0.1335 27,600 +0.01(+7.40%)
Apr 08, 2021 0.1340 0.1342 0.1200 0.1243 86,371 -0.01(-4.38%)
Apr 07, 2021 0.1358 0.1360 0.1300 0.1300 28,000 -0.01(-4.62%)
Apr 06, 2021 0.1235 0.1365 0.1235 0.1363 58,850 +0.01(+6.90%)
Apr 05, 2021 0.1327 0.1368 0.1275 0.1275 273,300 +0.00(+2.00%)
Apr 01, 2021 0.1224 0.1333 0.1219 0.1250 185,800 +0.01(+8.70%)
Mar 31, 2021 0.1150 0.1150 0.1150 0.1150 53,100 +0.00(+0.00%)
Mar 30, 2021 0.1150 0.1150 0.1150 0.1150 54,150 -0.00(-4.17%)
Mar 26, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 25, 2021 0.1188 0.1200 0.1188 0.1200 90,809 +0.01(+9.59%)
Mar 24, 2021 0.1091 0.1125 0.1081 0.1095 10,730 -0.00(-0.45%)
Mar 23, 2021 0.1200 0.1200 0.1085 0.1100 39,500 -0.01(-7.41%)
Mar 22, 2021 0.1200 0.1200 0.1188 0.1188 14,338 -0.00(-0.17%)
Mar 19, 2021 0.1100 0.1190 0.1100 0.1190 19,500 +0.02(+19.00%)
Mar 18, 2021 0.1000 0.1000 0.1000 0.1000 103,973 -0.01(-6.98%)
Mar 17, 2021 0.0972 0.1091 0.0948 0.1075 54,951 +0.01(+13.16%)
Mar 16, 2021 0.0914 0.1014 0.0914 0.0950 20,905 -0.01(-5.00%)
Mar 15, 2021 0.0952 0.1000 0.0952 0.1000 28,000 +0.00(+0.00%)
Mar 12, 2021 0.0950 0.1000 0.0900 0.1000 15,300 +0.01(+5.49%)
Mar 11, 2021 0.0955 0.0984 0.0948 0.0948 56,700 -0.01(-7.96%)
Mar 10, 2021 0.1010 0.1030 0.0900 0.1030 69,740 +0.00(+3.00%)
Mar 09, 2021 0.1018 0.1018 0.1000 0.1000 595 +0.01(+7.07%)
Mar 08, 2021 0.0934 0.1000 0.0934 0.0934 5,250 -0.01(-8.25%)
Mar 05, 2021 0.0977 0.1018 0.0977 0.1018 2,000 +0.00(+2.11%)
Mar 04, 2021 0.0990 0.0997 0.0973 0.0997 66,350 -0.01(-9.36%)
Mar 03, 2021 0.1078 0.1100 0.1059 0.1100 15,016 +0.01(+5.77%)
Mar 02, 2021 0.1039 0.1050 0.1000 0.1040 17,500 +0.00(+2.97%)
Mar 01, 2021 0.0987 0.1018 0.0945 0.1010 65,103 +0.00(+1.00%)
Feb 26, 2021 0.1027 0.1054 0.1000 0.1000 130,100 -0.01(-9.75%)
Feb 25, 2021 0.1029 0.1140 0.1029 0.1108 67,583 +0.00(+3.75%)
Feb 24, 2021 0.1075 0.1075 0.1068 0.1068 7,980 -0.00(-2.11%)
Feb 23, 2021 0.1000 0.1091 0.1000 0.1091 10,425 +0.01(+15.94%)
Feb 22, 2021 0.1008 0.1008 0.0941 0.0941 8,300 -0.01(-5.90%)
Feb 19, 2021 0.1120 0.1120 0.1000 0.1000 17,500 -0.00(-1.28%)
Feb 18, 2021 0.1000 0.1089 0.1000 0.1013 11,300 +0.01(+8.46%)
Feb 17, 2021 0.1022 0.1093 0.0934 0.0934 89,096 -0.02(-15.09%)
Feb 16, 2021 0.1114 0.1160 0.1100 0.1100 48,033 -0.01(-6.14%)
Feb 12, 2021 0.1068 0.1175 0.1029 0.1172 10,600 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1212 0.1100 0.1172 4,405 +0.01(+5.40%)
Feb 10, 2021 0.1120 0.1120 0.1112 0.1112 16,001 +0.01(+6.72%)
Feb 09, 2021 0.1070 0.1070 0.1042 0.1042 10,100 -0.01(-10.79%)
Feb 08, 2021 0.1226 0.1226 0.1168 0.1168 15,800 -0.00(-3.07%)
Feb 05, 2021 0.1165 0.1205 0.1128 0.1205 32,100 +0.01(+6.64%)
Feb 04, 2021 0.1100 0.1199 0.1041 0.1130 33,000 -0.01(-5.83%)
Feb 03, 2021 0.1106 0.1263 0.1106 0.1200 1,231,690 +0.01(+8.11%)
Feb 02, 2021 0.1127 0.1127 0.1018 0.1110 15,110 -0.00(-0.45%)
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.