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 29, 2020 0.0850 0.0950 0.0850 0.0900 138,000 +0.00(+0.00%)
May 28, 2020 0.0900 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
May 27, 2020 0.0950 0.0950 0.0850 0.0850 411,950 +0.00(+0.00%)
May 26, 2020 0.0850 0.0900 0.0800 0.0850 341,001 +0.00(+0.00%)
May 25, 2020 0.0850 0.0850 0.0800 0.0850 663,000 +0.00(+0.00%)
May 22, 2020 0.0850 0.0850 0.0850 0.0850 843,200 +0.01(+6.25%)
May 21, 2020 0.0850 0.0850 0.0750 0.0800 947,000 -0.01(-5.88%)
May 20, 2020 0.0850 0.0850 0.0800 0.0850 715,600 +0.00(+0.00%)
May 19, 2020 0.0800 0.0900 0.0750 0.0850 248,111 +0.00(+0.00%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2020 0.0850 0.0900 0.0850 0.0900 408,499 +0.00(+0.00%)
May 13, 2020 0.0750 0.0900 0.0750 0.0900 2,063,000 +0.01(+20.00%)
May 12, 2020 0.0800 0.0800 0.0700 0.0750 430,300 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0750 0.0750 350,200 -0.01(-6.25%)
May 08, 2020 0.0750 0.0800 0.0750 0.0800 128,409 +0.01(+6.67%)
May 07, 2020 0.0750 0.0750 0.0750 0.0750 90,577 +0.00(+0.00%)
May 06, 2020 0.0750 0.0750 0.0750 0.0750 228,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0750 0.0700 0.0750 416,000 +0.00(+0.00%)
May 04, 2020 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
May 01, 2020 0.0700 0.0750 0.0700 0.0750 236,800 +0.00(+0.00%)
Apr 30, 2020 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0750 0.0700 0.0750 86,000 +0.00(+7.14%)
Apr 28, 2020 0.0650 0.0700 0.0650 0.0700 213,000 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0700 487,000 +0.01(+7.69%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 195,000 +0.00(+0.00%)
Apr 23, 2020 0.0650 0.0650 0.0650 0.0650 372,500 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 119,250 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0600 0.0550 0.0600 103,000 +0.00(+0.00%)
Apr 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0.0600 132,000 -0.01(-7.69%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 08, 2020 0.0550 0.0600 0.0550 0.0600 53,000 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0550 0.0600 249,034 +0.00(+0.00%)
Mar 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Mar 27, 2020 0.0550 0.0550 0.0500 0.0550 157,000 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0600 0.0550 0.0550 48,000 -0.00(-8.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 12,200 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0600 0.0550 0.0600 155,000 +0.00(+9.09%)
Mar 23, 2020 0.0550 0.0550 0.0500 0.0550 190,000 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0550 0.0450 0.0550 28,000 +0.00(+0.00%)
Mar 19, 2020 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Mar 18, 2020 0.0600 0.0600 0.0500 0.0500 155,500 -0.00(-9.09%)
Mar 17, 2020 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Mar 16, 2020 0.0550 0.0550 0.0500 0.0500 311,300 -0.00(-9.09%)
Mar 13, 2020 0.0550 0.0550 0.0550 0.0550 141,000 +0.00(+0.00%)
Mar 12, 2020 0.0600 0.0650 0.0550 0.0550 189,500 -0.01(-15.38%)
Mar 10, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 09, 2020 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Mar 06, 2020 0.0750 0.0750 0.0750 0.0750 182,998 +0.00(+0.00%)
Mar 05, 2020 0.0750 0.0750 0.0700 0.0750 307,000 +0.00(+7.14%)
Mar 04, 2020 0.0750 0.0750 0.0700 0.0700 422,500 -0.00(-6.67%)
Mar 03, 2020 0.0700 0.0750 0.0700 0.0750 434,000 +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.