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

Maritime Res Corp (TSV: MAE )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 10, 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 (%)
May 30, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 29, 2017 0.1250 0.1250 0.1200 0.1250 44,500 +0.01(+4.17%)
May 26, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
May 24, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 23, 2017 0.1200 0.1250 0.1200 0.1250 46,500 -0.01(-3.85%)
May 19, 2017 0.1300 0.1300 0.1250 0.1300 12,000 +0.01(+4.00%)
May 17, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
May 16, 2017 0.1200 0.1250 0.1150 0.1150 32,000 +0.01(+4.55%)
May 15, 2017 0.1100 0.1100 0.1100 0.1100 28,000 -0.01(-8.33%)
May 08, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 05, 2017 0.1200 0.1250 0.1200 0.1250 35,000 +0.01(+4.17%)
May 04, 2017 0.1300 0.1300 0.1200 0.1200 93,000 -0.01(-7.69%)
May 03, 2017 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
May 02, 2017 0.1350 0.1350 0.1300 0.1300 81,500 -0.01(-7.14%)
May 01, 2017 0.1300 0.1400 0.1300 0.1400 55,500 +0.01(+7.69%)
Apr 28, 2017 0.1400 0.1400 0.1300 0.1300 76,412 -0.01(-7.14%)
Apr 27, 2017 0.1300 0.1400 0.1300 0.1400 156,500 +0.01(+7.69%)
Apr 26, 2017 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-7.14%)
Apr 25, 2017 0.1400 0.1400 0.1350 0.1400 14,800 +0.01(+3.70%)
Apr 24, 2017 0.1400 0.1400 0.1350 0.1350 262,000 -0.01(-3.57%)
Apr 21, 2017 0.1400 0.1400 0.1400 0.1400 468,000 +0.00(+0.00%)
Apr 20, 2017 0.1400 0.1400 0.1400 0.1400 292,400 +0.00(+0.00%)
Apr 19, 2017 0.1400 0.1400 0.1400 0.1400 553,000 +0.00(+0.00%)
Apr 18, 2017 0.1300 0.1400 0.1300 0.1400 60,000 +0.00(+0.00%)
Apr 17, 2017 0.1400 0.1400 0.1400 0.1400 145,000 +0.00(+0.00%)
Apr 12, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 11, 2017 0.1400 0.1400 0.1400 0.1400 752,800 +0.00(+0.00%)
Apr 07, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Apr 06, 2017 0.1350 0.1350 0.1250 0.1250 7,500 -0.01(-7.41%)
Apr 05, 2017 0.1350 0.1350 0.1300 0.1350 102,500 +0.01(+8.00%)
Apr 04, 2017 0.1350 0.1350 0.1250 0.1250 20,000 +0.01(+4.17%)
Apr 03, 2017 0.1200 0.1250 0.1200 0.1200 26,000 +0.00(+4.35%)
Mar 31, 2017 0.1200 0.1200 0.1150 0.1150 41,000 -0.03(-17.86%)
Mar 30, 2017 0.1200 0.1400 0.1200 0.1400 16,500 +0.02(+16.67%)
Mar 29, 2017 0.1200 0.1200 0.1200 0.1200 20,000 -0.02(-14.29%)
Mar 23, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 22, 2017 0.1450 0.1500 0.1450 0.1500 30,000 +0.01(+3.45%)
Mar 21, 2017 0.1300 0.1450 0.1250 0.1450 27,500 -0.01(-3.33%)
Mar 20, 2017 0.1250 0.1500 0.1250 0.1500 75,000 +0.02(+20.00%)
Mar 17, 2017 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-7.41%)
Mar 15, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Mar 13, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 10, 2017 0.1200 0.1200 0.1150 0.1200 20,500 +0.00(+0.00%)
Mar 09, 2017 0.1350 0.1350 0.1200 0.1200 71,000 -0.02(-17.24%)
Mar 07, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 06, 2017 0.1600 0.1600 0.1300 0.1400 455,687 -0.04(-22.22%)
Mar 03, 2017 0.1800 0.1800 0.1800 0.1800 30,000 +0.01(+2.86%)
Mar 02, 2017 0.1700 0.1750 0.1700 0.1750 85,000 -0.01(-2.78%)
Mar 01, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Feb 28, 2017 0.2000 0.2000 0.1900 0.1900 64,000 +0.02(+8.57%)
Feb 27, 2017 0.1750 0.1750 0.1750 0.1750 26,590 +0.00(+0.00%)
Feb 24, 2017 0.1750 0.1750 0.1750 0.1750 715 +0.01(+9.37%)
Feb 23, 2017 0.1700 0.1700 0.1600 0.1600 51,600 -0.01(-5.88%)
Feb 22, 2017 0.1700 0.1700 0.1700 0.1700 210,333 +0.01(+3.03%)
Feb 21, 2017 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Feb 17, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 16, 2017 0.1600 0.1700 0.1600 0.1700 56,500 +0.01(+6.25%)
Feb 15, 2017 0.1600 0.1600 0.1600 0.1600 344,891 +0.01(+6.67%)
Feb 14, 2017 0.1600 0.1600 0.1500 0.1500 42,500 -0.01(-3.23%)
Feb 13, 2017 0.1500 0.1600 0.1500 0.1550 61,734 +0.01(+10.71%)
Feb 10, 2017 0.1400 0.1550 0.1400 0.1400 121,000 -0.01(-9.68%)
Feb 09, 2017 0.1400 0.1550 0.1400 0.1550 9,500 +0.01(+6.90%)
Feb 08, 2017 0.1450 0.1600 0.1400 0.1450 225,167 +0.00(+0.00%)
Feb 07, 2017 0.1400 0.1450 0.1400 0.1450 109,300 -0.01(-3.33%)
Feb 06, 2017 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Feb 03, 2017 0.1400 0.1500 0.1400 0.1500 117,000 +0.01(+7.14%)
Feb 02, 2017 0.1400 0.1400 0.1400 0.1400 19,500 +0.00(+0.00%)
Jan 31, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 30, 2017 0.1400 0.1400 0.1400 0.1400 100,000 +0.00(+0.00%)
Jan 27, 2017 0.1350 0.1400 0.1350 0.1400 126,000 +0.00(+0.00%)
Jan 25, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 24, 2017 0.1400 0.1400 0.1400 0.1400 100,000 +0.00(+0.00%)
Jan 23, 2017 0.1400 0.1400 0.1400 0.1400 34,000 +0.00(+0.00%)
Jan 20, 2017 0.1350 0.1400 0.1350 0.1400 87,334 +0.00(+0.00%)
Jan 18, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 17, 2017 0.1400 0.1450 0.1400 0.1450 56,500 +0.00(+3.57%)
Jan 16, 2017 0.1400 0.1400 0.1400 0.1400 74,500 -0.01(-9.68%)
Jan 12, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2017 0.1500 0.1500 0.1500 0.1500 71,000 +0.00(+0.00%)
Jan 06, 2017 0.1400 0.1500 0.1400 0.1500 101,000 -0.02(-11.76%)
Jan 05, 2017 0.1400 0.1700 0.1400 0.1700 100,500 +0.03(+21.43%)
Jan 04, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Jan 03, 2017 0.1350 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Dec 29, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 22, 2016 0.1400 0.1550 0.1400 0.1400 30,500 +0.00(+0.00%)
Dec 20, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2016 0.1300 0.1500 0.1300 0.1400 170,000 +0.01(+7.69%)
Dec 16, 2016 0.1300 0.1300 0.1300 0.1300 63,000 -0.01(-10.34%)
Dec 15, 2016 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Dec 14, 2016 0.1450 0.1450 0.1450 0.1450 42,000 -0.02(-9.38%)
Dec 13, 2016 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Dec 12, 2016 0.1600 0.1600 0.1600 0.1600 3,687 +0.02(+10.34%)
Dec 09, 2016 0.1450 0.1450 0.1450 0.1450 7,500 -0.02(-9.38%)
Dec 08, 2016 0.1700 0.1700 0.1450 0.1600 128,000 -0.01(-8.57%)
Dec 06, 2016 0.1750 0.1750 0.1750 0 +0.04(+34.62%)
Dec 05, 2016 0.1300 0.1300 0.1250 0.1300 300,000 -0.01(-7.14%)
Dec 01, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 30, 2016 0.1500 0.1500 0.1400 0.1400 35,500 +0.01(+3.70%)
Nov 29, 2016 0.1550 0.1550 0.1350 0.1350 1,000 -0.04(-20.59%)
Nov 28, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+9.68%)
Nov 24, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 23, 2016 0.1600 0.1600 0.1550 0.1550 25,500 -0.02(-13.89%)
Nov 22, 2016 0.1500 0.1800 0.1500 0.1800 332,000 +0.02(+12.50%)
Nov 21, 2016 0.1700 0.1700 0.1600 0.1600 3,400 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.1600 0.1600 33,000 -0.04(-20.00%)
Nov 17, 2016 0.2100 0.2100 0.2000 0.2000 14,000 -0.02(-9.09%)
Nov 15, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Nov 14, 2016 0.2400 0.2400 0.2350 0.2400 100,000 +0.01(+4.35%)
Nov 08, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 07, 2016 0.2250 0.2300 0.2250 0.2300 2,000 +0.01(+2.22%)
Nov 03, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Nov 02, 2016 0.2100 0.2200 0.2100 0.2200 29,500 +0.00(+0.00%)
Nov 01, 2016 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Oct 28, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 27, 2016 0.2100 0.2100 0.2000 0.2000 11,000 -0.01(-4.76%)
Oct 26, 2016 0.2150 0.2150 0.2100 0.2100 10,000 -0.02(-8.70%)
Oct 24, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2016 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%)
Oct 19, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 18, 2016 0.2400 0.2400 0.2300 0.2300 6,000 -0.01(-6.12%)
Oct 17, 2016 0.2400 0.2550 0.2400 0.2450 3,000 +0.01(+2.08%)
Oct 14, 2016 0.2400 0.2400 0.2400 0.2400 17,000 +0.00(+0.00%)
Oct 13, 2016 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+9.09%)
Oct 06, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2016 0.2300 0.2300 0.2200 0.2200 77,000 -0.01(-4.35%)
Oct 04, 2016 0.2300 0.2450 0.2250 0.2300 19,000 +0.00(+0.00%)
Oct 03, 2016 0.2300 0.2300 0.2300 0.2300 18,750 -0.00(-2.13%)
Sep 30, 2016 0.2500 0.2500 0.2350 0.2350 7,500 -0.01(-2.08%)
Sep 29, 2016 0.2400 0.2400 0.2400 0.2400 7,000 -0.04(-14.29%)
Sep 28, 2016 0.2800 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Sep 27, 2016 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 26, 2016 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 22, 2016 0.2800 0.2800 0.2800 0 +0.04(+14.29%)
Sep 21, 2016 0.2350 0.2450 0.2350 0.2450 19,000 +0.01(+6.52%)
Sep 20, 2016 0.2400 0.2400 0.2300 0.2300 10,558 -0.01(-6.12%)
Sep 19, 2016 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
Sep 16, 2016 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Sep 15, 2016 0.2600 0.2600 0.2500 0.2500 10,000 -0.03(-10.71%)
Sep 14, 2016 0.2800 0.2800 0.2800 0.2800 707,500 +0.00(+0.00%)
Sep 13, 2016 0.2750 0.2800 0.2750 0.2800 22,500 +0.02(+5.66%)
Sep 12, 2016 0.2650 0.2650 0.2650 0.2650 700 +0.00(+0.00%)
Sep 09, 2016 0.2650 0.2700 0.2650 0.2650 23,100 +0.00(+0.00%)
Sep 08, 2016 0.2600 0.2650 0.2550 0.2650 112,000 +0.01(+1.92%)
Sep 06, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Aug 31, 2016 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Aug 30, 2016 0.2500 0.2550 0.2500 0.2550 64,500 +0.02(+8.51%)
Aug 29, 2016 0.2400 0.2500 0.2350 0.2350 76,500 -0.01(-2.08%)
Aug 26, 2016 0.2450 0.2500 0.2400 0.2400 40,500 -0.01(-4.00%)
Aug 25, 2016 0.2400 0.2500 0.2400 0.2500 235,500 +0.01(+4.17%)
Aug 24, 2016 0.2600 0.2600 0.2400 0.2400 172,000 -0.03(-9.43%)
Aug 23, 2016 0.2700 0.2700 0.2650 0.2650 64,100 -0.01(-3.64%)
Aug 22, 2016 0.2750 0.2750 0.2750 0.2750 34,000 +0.01(+3.77%)
Aug 19, 2016 0.2750 0.2950 0.2650 0.2650 29,500 +0.01(+1.92%)
Aug 18, 2016 0.2900 0.2900 0.2500 0.2600 235,000 -0.03(-11.86%)
Aug 17, 2016 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Aug 16, 2016 0.2900 0.2950 0.2800 0.2950 90,000 +0.01(+1.72%)
Aug 15, 2016 0.2700 0.2900 0.2700 0.2900 164,115 +0.02(+7.41%)
Aug 12, 2016 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2700 0.2500 0.2700 39,200 +0.01(+3.85%)
Aug 10, 2016 0.2600 0.2750 0.2600 0.2600 15,000 -0.01(-1.89%)
Aug 09, 2016 0.2650 0.2650 0.2450 0.2650 38,000 -0.01(-3.64%)
Aug 08, 2016 0.2650 0.2750 0.2450 0.2750 43,900 +0.04(+14.58%)
Aug 05, 2016 0.2700 0.2700 0.2400 0.2400 27,300 -0.03(-11.11%)
Aug 04, 2016 0.2700 0.2700 0.2700 0.2700 50,000 +0.00(+0.00%)
Aug 03, 2016 0.2700 0.2700 0.2550 0.2700 53,700 +0.00(+0.00%)
Aug 02, 2016 0.2800 0.2950 0.2700 0.2700 154,800 -0.01(-3.57%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jul 28, 2016 0.2550 0.2550 0.2500 0.2500 38,000 +0.00(+0.00%)
Jul 27, 2016 0.2650 0.2800 0.2500 0.2500 172,500 -0.02(-7.41%)
Jul 25, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 22, 2016 0.2700 0.2700 0.2700 0.2700 40,000 +0.01(+3.85%)
Jul 21, 2016 0.2350 0.2600 0.2350 0.2600 176,500 +0.05(+23.81%)
Jul 20, 2016 0.2200 0.2450 0.2100 0.2100 463,500 -0.01(-4.55%)
Jul 19, 2016 0.2550 0.2550 0.2100 0.2200 429,000 -0.04(-13.73%)
Jul 15, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 14, 2016 0.2600 0.2600 0.2600 0.2600 85,000 -0.02(-7.14%)
Jul 13, 2016 0.2800 0.2800 0.2800 0.2800 50,000 +0.01(+3.70%)
Jul 11, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jul 07, 2016 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Jul 05, 2016 0.2650 0.2650 0.2650 0.2650 30,500 +0.00(+0.00%)
Jul 04, 2016 0.2800 0.2800 0.2650 0.2650 8,333 -0.03(-10.17%)
Jun 30, 2016 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Jun 29, 2016 0.2800 0.2800 0.2600 0.2700 63,750 +0.03(+10.20%)
Jun 28, 2016 0.2700 0.2700 0.2450 0.2450 19,000 +0.00(+0.00%)
Jun 27, 2016 0.2550 0.2550 0.2450 0.2450 22,500 -0.02(-5.77%)
Jun 24, 2016 0.2600 0.2900 0.2600 0.2600 33,750 +0.00(+0.00%)
Jun 23, 2016 0.2500 0.3100 0.2500 0.2600 355,500 +0.06(+30.00%)
Jun 22, 2016 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Jun 15, 2016 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Jun 13, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 10, 2016 0.2000 0.2200 0.2000 0.2200 34,000 +0.02(+10.00%)
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.