Marine Petroleum Trust (MARPS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 3.89 | 0.06 | 1.57 | 3.92 | 3.96 | 3.86 | 4092 |
| 1718750100 | 3.83 | -0.01 | -0.26 | 3.9 | 3.96 | 3.83 | 3943 |
| 1718663700 | 3.84 | 0.06 | 1.59 | 3.76 | 3.86 | 3.76 | 2735 |
| 1718404500 | 3.78 | -0.07 | -1.82 | 3.82 | 3.85 | 3.77 | 10240 |
| 1718318100 | 3.85 | -0.15 | -3.75 | 3.99 | 3.99 | 3.85 | 10044 |
| 1718231700 | 4 | -0.04 | -0.99 | 4.04 | 4.0599999 | 4 | 11283 |
| 1718145300 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.07 | 4.0001 | 4467 |
| 1718058900 | 4.0599999 | -0.03 | -0.73 | 4.08 | 4.12 | 4.0599999 | 6108 |
| 1717799700 | 4.09 | 0.01 | 0.25 | 4.13 | 4.14 | 4.0601 | 2108 |
| 1717713300 | 4.08 | 0 | 0.12 | 4 | 4.15 | 4 | 8628 |
| 1717626900 | 4.075 | -0.05 | -1.09 | 4.12 | 4.12 | 4.07 | 3663 |
| 1717540500 | 4.12 | -0.13 | -2.94 | 4.22 | 4.25 | 4.12 | 993 |
| 1717454100 | 4.245 | 0.04 | 1.07 | 4.29 | 4.3177 | 4.16 | 2376 |
| 1717194900 | 4.2 | -0.07 | -1.64 | 4.0599999 | 4.2 | 4.0599999 | 9488 |
| 1717108500 | 4.2699999 | -0.06 | -1.39 | 4.34 | 4.45 | 4.25 | 20129 |
| 1717022100 | 4.33 | 0.17 | 4.09 | 4.21 | 4.4227 | 4.21 | 37900 |
| 1716935700 | 4.16 | 0.02 | 0.48 | 4.14 | 4.3 | 4.1 | 8108 |
| 1716590100 | 4.14 | -0.31 | -6.90 | 4.34 | 4.43 | 4 | 22746 |
| 1716503700 | 4.4468 | 0.12 | 2.70 | 4.43 | 4.51 | 4.23 | 13093 |
| 1716417300 | 4.33 | 0.04 | 0.93 | 4.42 | 4.5824 | 4.3 | 23604 |
| 1716330900 | 4.29 | -0.46 | -9.68 | 4.67 | 4.72 | 4.26 | 32571 |
| 1716244500 | 4.75 | 0.3 | 6.74 | 4.6 | 4.78 | 4.45 | 23254 |
| 1715985300 | 4.45 | 0.15 | 3.49 | 4.29 | 4.67 | 4.2715 | 12829 |
| 1715898900 | 4.3 | -0.11 | -2.52 | 4.48 | 4.69 | 4.3 | 5541 |
| 1715812500 | 4.4109999 | -0.09 | -1.98 | 4.51 | 4.7015 | 4.41 | 5557 |
| 1715726100 | 4.5 | 0.29 | 6.89 | 4.2 | 4.57 | 4.2 | 8849 |
| 1715639700 | 4.21 | -0.01 | -0.24 | 4.2699999 | 4.29 | 4.21 | 3245 |
| 1715380500 | 4.22 | 0.04 | 0.96 | 4.18 | 4.28 | 4.18 | 3979 |
| 1715294100 | 4.18 | 0.02 | 0.48 | 4.08 | 4.29 | 4.08 | 2661 |
| 1715207700 | 4.16 | 0 | 0.00 | 4.13 | 4.29 | 4.13 | 8483 |
| 1715121300 | 4.16 | 0.12 | 2.97 | 4.12 | 4.18 | 4.12 | 6331 |
| 1715034900 | 4.04 | -0.11 | -2.65 | 4.15 | 4.28 | 4.01 | 13685 |
| 1714775700 | 4.1501 | -0.05 | -1.25 | 4.15 | 4.3216 | 4.15 | 5046 |
| 1714689300 | 4.2027 | -0.09 | -2.15 | 4.32 | 4.33 | 4.16 | 5240 |
| 1714602900 | 4.295 | 0.04 | 0.82 | 4.2899 | 4.35 | 4.25 | 3456 |
| 1714516500 | 4.2599 | 0.09 | 2.16 | 4.25 | 4.2599 | 4.15 | 12421 |
| 1714430100 | 4.17 | -0.03 | -0.71 | 4.17 | 4.2805 | 4.16 | 5501 |
| 1714170900 | 4.2 | 0.03 | 0.72 | 4.29 | 4.29 | 4.17 | 3343 |
| 1714084500 | 4.17 | -0.14 | -3.21 | 4.29 | 4.29 | 4.15 | 9171 |
| 1713998100 | 4.3082 | -0.04 | -0.96 | 4.35 | 4.35 | 4.26 | 5491 |
| 1713911700 | 4.35 | 0.16 | 3.82 | 4.2 | 4.38 | 4.17 | 4517 |
| 1713825300 | 4.19 | -0.07 | -1.64 | 4.3099999 | 4.3099999 | 4.15 | 17870 |
| 1713566100 | 4.26 | 0.16 | 3.90 | 4.1 | 4.49 | 4 | 79330 |
| 1713479700 | 4.1 | -0.31 | -7.03 | 4.38 | 4.47 | 3.9 | 39926 |
| 1713393300 | 4.41 | -0.28 | -5.97 | 4.61 | 4.98 | 4.4 | 15748 |
| 1713306900 | 4.69 | -0.7 | -12.99 | 5.42 | 5.42 | 4.62 | 29405 |
| 1713220500 | 5.39 | 0.01 | 0.19 | 5.69 | 5.92 | 5.0091 | 85861 |
| 1712961300 | 5.38 | 0.68 | 14.47 | 4.8099999 | 6.5 | 4.8099999 | 287366 |
| 1712874900 | 4.7 | -0.12 | -2.49 | 4.79 | 4.82 | 4.51 | 14700 |
| 1712788500 | 4.82 | 0.3 | 6.52 | 4.62 | 4.9 | 4.5199999 | 27055 |
| 1712702100 | 4.525 | -0.23 | -4.74 | 4.72 | 4.75 | 4.5101 | 13487 |
| 1712615700 | 4.75 | -0.07 | -1.45 | 4.82 | 4.91 | 4.7 | 14917 |
| 1712356500 | 4.82 | 0.24 | 5.24 | 4.59 | 4.861 | 4.58 | 30311 |
| 1712270100 | 4.58 | 0.16 | 3.73 | 4.48 | 4.69 | 4.405 | 26228 |
| 1712183700 | 4.4151 | -0.14 | -3.07 | 4.58 | 4.58 | 4.1977 | 6183 |
| 1712097300 | 4.555 | 0.27 | 6.43 | 4.25 | 4.5599999 | 4.25 | 36490 |
| 1712010900 | 4.28 | 0.16 | 3.88 | 4.19 | 4.28 | 4.1101 | 15709 |
| 1711665300 | 4.12 | -0.08 | -1.90 | 4.23 | 4.23 | 4.1 | 4504 |
| 1711578900 | 4.2 | 0.04 | 0.96 | 4.175 | 4.2 | 4.1001 | 3587 |
| 1711492500 | 4.16 | 0.06 | 1.46 | 4.2 | 4.24 | 4.1569 | 1362 |
| 1711406100 | 4.1 | -0.07 | -1.68 | 4.12 | 4.26 | 4.1 | 1561 |
| 1711146900 | 4.17 | 0.06 | 1.46 | 4.11 | 4.2 | 4.11 | 5104 |
| 1711060500 | 4.11 | -0.01 | -0.24 | 4.08 | 4.15 | 4.08 | 1355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
