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 31, 2021 0.2050 0.2050 0.1950 0.2000 185,833 -0.00(-2.44%)
May 28, 2021 0.1950 0.2050 0.1950 0.2050 319,250 +0.01(+5.13%)
May 27, 2021 0.2050 0.2050 0.1900 0.1950 552,209 -0.01(-7.14%)
May 26, 2021 0.2200 0.2200 0.2050 0.2100 302,100 -0.01(-2.33%)
May 25, 2021 0.2250 0.2250 0.2100 0.2150 140,244 -0.01(-2.27%)
May 21, 2021 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
May 20, 2021 0.2250 0.2250 0.2000 0.2050 891,032 -0.01(-4.65%)
May 19, 2021 0.2300 0.2300 0.2100 0.2150 499,215 -0.02(-6.52%)
May 18, 2021 0.2200 0.2350 0.2200 0.2300 1,108,786 +0.01(+4.55%)
May 17, 2021 0.2150 0.2200 0.2050 0.2200 1,178,500 +0.02(+10.00%)
May 14, 2021 0.1950 0.2000 0.1950 0.2000 532,785 +0.01(+5.26%)
May 13, 2021 0.2000 0.2000 0.1900 0.1900 402,700 +0.00(+0.00%)
May 12, 2021 0.1900 0.1950 0.1900 0.1900 365,800 -0.01(-5.00%)
May 11, 2021 0.1950 0.2000 0.1900 0.2000 573,000 +0.01(+2.56%)
May 10, 2021 0.1950 0.2000 0.1950 0.1950 596,050 +0.01(+2.63%)
May 07, 2021 0.1900 0.1900 0.1850 0.1900 823,433 +0.01(+2.70%)
May 06, 2021 0.1900 0.1900 0.1850 0.1850 172,500 -0.01(-2.63%)
May 05, 2021 0.1900 0.1900 0.1900 0.1900 134,500 +0.00(+0.00%)
May 04, 2021 0.1850 0.1900 0.1800 0.1900 449,468 +0.00(+0.00%)
May 03, 2021 0.1900 0.1900 0.1850 0.1900 847,139 +0.01(+2.70%)
Apr 30, 2021 0.1900 0.1900 0.1850 0.1850 429,058 +0.00(+0.00%)
Apr 29, 2021 0.1950 0.1950 0.1850 0.1850 325,544 -0.01(-5.13%)
Apr 28, 2021 0.1950 0.2050 0.1900 0.1950 388,700 +0.00(+0.00%)
Apr 27, 2021 0.1900 0.2050 0.1900 0.1950 798,350 +0.01(+5.41%)
Apr 26, 2021 0.1900 0.1900 0.1850 0.1850 214,750 -0.01(-2.63%)
Apr 23, 2021 0.1900 0.1950 0.1900 0.1900 469,950 -0.01(-2.56%)
Apr 22, 2021 0.2100 0.2100 0.1950 0.1950 622,453 -0.01(-4.88%)
Apr 21, 2021 0.1850 0.2100 0.1850 0.2050 1,762,570 +0.02(+13.89%)
Apr 20, 2021 0.1900 0.1900 0.1800 0.1800 413,361 -0.01(-5.26%)
Apr 19, 2021 0.1950 0.2000 0.1850 0.1900 960,710 -0.01(-2.56%)
Apr 16, 2021 0.1850 0.1950 0.1800 0.1950 2,004,833 +0.01(+5.41%)
Apr 15, 2021 0.1750 0.1850 0.1700 0.1850 1,661,560 +0.01(+8.82%)
Apr 14, 2021 0.1800 0.1800 0.1700 0.1700 2,061,053 -0.01(-5.56%)
Apr 13, 2021 0.1850 0.1950 0.1750 0.1800 1,564,094 -0.01(-2.70%)
Apr 12, 2021 0.1600 0.1900 0.1600 0.1850 3,470,929 +0.02(+15.62%)
Apr 09, 2021 0.1650 0.1650 0.1550 0.1600 519,995 +0.00(+0.00%)
Apr 08, 2021 0.1600 0.1650 0.1600 0.1600 228,000 +0.00(+0.00%)
Apr 07, 2021 0.1650 0.1650 0.1600 0.1600 550,500 +0.00(+0.00%)
Apr 06, 2021 0.1650 0.1650 0.1600 0.1600 256,730 -0.01(-3.03%)
Apr 05, 2021 0.1600 0.1650 0.1600 0.1650 1,035,682 +0.01(+3.13%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Mar 31, 2021 0.1450 0.1500 0.1450 0.1450 707,445 -0.01(-3.33%)
Mar 30, 2021 0.1550 0.1550 0.1450 0.1500 345,449 +0.00(+0.00%)
Mar 29, 2021 0.1450 0.1500 0.1450 0.1500 329,600 +0.00(+0.00%)
Mar 26, 2021 0.1550 0.1550 0.1450 0.1500 366,800 +0.00(+0.00%)
Mar 25, 2021 0.1500 0.1600 0.1400 0.1500 1,232,275 +0.00(+0.00%)
Mar 24, 2021 0.1450 0.1500 0.1450 0.1500 296,360 +0.01(+3.45%)
Mar 23, 2021 0.1500 0.1500 0.1400 0.1450 324,777 +0.00(+0.00%)
Mar 22, 2021 0.1500 0.1500 0.1450 0.1450 991,554 +0.00(+0.00%)
Mar 19, 2021 0.1350 0.1450 0.1350 0.1450 1,017,500 +0.01(+7.41%)
Mar 18, 2021 0.1300 0.1350 0.1300 0.1350 328,000 +0.01(+3.85%)
Mar 17, 2021 0.1300 0.1300 0.1300 0.1300 195,018 +0.00(+0.00%)
Mar 16, 2021 0.1250 0.1300 0.1150 0.1300 1,133,070 +0.01(+4.00%)
Mar 15, 2021 0.1200 0.1250 0.1150 0.1250 388,499 +0.01(+4.17%)
Mar 12, 2021 0.1150 0.1200 0.1150 0.1200 577,466 +0.00(+4.35%)
Mar 11, 2021 0.1250 0.1250 0.1150 0.1150 646,200 -0.00(-4.17%)
Mar 10, 2021 0.1200 0.1250 0.1200 0.1200 186,100 +0.00(+0.00%)
Mar 09, 2021 0.1200 0.1250 0.1200 0.1200 217,840 -0.01(-4.00%)
Mar 08, 2021 0.1250 0.1250 0.1250 0.1250 460,000 +0.01(+4.17%)
Mar 05, 2021 0.1250 0.1250 0.1150 0.1200 294,433 +0.00(+0.00%)
Mar 04, 2021 0.1250 0.1250 0.1150 0.1200 775,900 -0.01(-7.69%)
Mar 03, 2021 0.1300 0.1300 0.1250 0.1300 365,316 -0.01(-3.70%)
Mar 02, 2021 0.1200 0.1350 0.1200 0.1350 303,300 +0.01(+8.00%)
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.