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

Maritime Res Corp (TSV: MAE )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 17, 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%)
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.