Maritime Resources Corporation (PK) (MRTMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0073 | 9.73333333333 | 0.075 | 0.09 | 0.06 | 30964 | 0.06724387 | CS |
| 4 | -0.0077 | -8.55555555556 | 0.09 | 0.09 | 0.06 | 68433 | 0.07051178 | CS |
| 12 | 0.0233 | 39.4915254237 | 0.059 | 0.09 | 0.0475 | 90842 | 0.07110873 | CS |
| 26 | 0.0473 | 135.142857143 | 0.035 | 0.09 | 0.0285 | 109192 | 0.06071078 | CS |
| 52 | 0.0393 | 91.3953488372 | 0.043 | 0.09 | 0.024 | 88806 | 0.05188767 | CS |
| 156 | 0.0278 | 51.0091743119 | 0.0545 | 0.1117 | 0.0145 | 73748 | 0.04397295 | CS |
| 260 | 0.00399 | 5.09513472098 | 0.07831 | 0.2 | 0.0145 | 90479 | 0.0895372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 0.0823 | -0.0077 | -8.56 | 0.089 | 0.089 | 0.0624 | 33811 |
| 1749763680 | 0.09 | 0.03 | 50.00 | 0.0624 | 0.09 | 0.0624 | 12152 |
| 1749677220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 42000 |
| 1749590400 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 21200 |
| 1749504420 | 0.062 | -0.013 | -17.33 | 0.06 | 0.085 | 0.06 | 33468 |
| 1749244980 | 0.075 | 0.007 | 10.29 | 0.075 | 0.075 | 0.075 | 46000 |
| 1749158580 | 0.068 | -0.0001 | -0.15 | 0.068 | 0.0892 | 0.068 | 107932 |
| 1749072480 | 0.0680999 | 0.0002999 | 0.44 | 0.09 | 0.09 | 0.068 | 123767 |
| 1748985600 | 0.0678 | -0.0038 | -5.31 | 0.067 | 0.0678 | 0.067 | 6600 |
| 1748899200 | 0.0716 | 0.0046 | 6.87 | 0.0716 | 0.0716 | 0.0672 | 45434 |
| 1748640240 | 0.067 | -0.0071 | -9.58 | 0.0848 | 0.0848 | 0.067 | 103011 |
| 1748553720 | 0.0741 | 0.0066 | 9.78 | 0.0741 | 0.0741 | 0.0741 | 85999 |
| 1748467500 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1748381100 | 0.0675 | 0.0065 | 10.66 | 0.068 | 0.09 | 0.0675 | 230000 |
| 1748035500 | 0.061 | -0.0233 | -27.64 | 0.08 | 0.08 | 0.061 | 143663 |
| 1747949340 | 0.0843 | -0.0057 | -6.33 | 0.0843 | 0.0843 | 0.072 | 44276 |
| 1747862760 | 0.09 | 0.0023 | 2.62 | 0.09 | 0.09 | 0.0799 | 49683 |
| 1747776180 | 0.0877 | 0.0077 | 9.63 | 0.085 | 0.0877 | 0.075 | 21500 |
| 1747689900 | 0.08 | -0.01 | -11.11 | 0.08 | 0.09 | 0.06 | 103500 |
| 1747430400 | 0.09 | 0.014 | 18.42 | 0.09 | 0.09 | 0.09 | 11600 |
| 1747344000 | 0.076 | 0.016 | 26.67 | 0.076 | 0.076 | 0.076 | 4500 |
| 1747257600 | 0.06 | -0.0005 | -0.83 | 0.06 | 0.0666 | 0.06 | 10286 |
| 1747171560 | 0.0605 | -0.0235 | -27.98 | 0.06 | 0.0736 | 0.06 | 22858 |
| 1747084860 | 0.084 | -0.006 | -6.67 | 0.09 | 0.09 | 0.064 | 78700 |
| 1746825600 | 0.09 | 0.0024 | 2.74 | 0.09 | 0.09 | 0.0876 | 174749 |
| 1746739740 | 0.0876 | -0.0008 | -0.90 | 0.0879 | 0.09 | 0.0876 | 228999 |
| 1746653160 | 0.0884 | 0.0059 | 7.15 | 0.09 | 0.09 | 0.0884 | 92400 |
| 1746566880 | 0.0825 | -0.005 | -5.71 | 0.09 | 0.09 | 0.0825 | 16000 |
| 1746480420 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1746221220 | 0.0875 | -0.0025 | -2.78 | 0.089 | 0.089 | 0.0875 | 60000 |
| 1746134940 | 0.09 | 0.02 | 28.57 | 0.084 | 0.09 | 0.084 | 60000 |
| 1746048480 | 0.07 | 0.012 | 20.69 | 0.0709999 | 0.0709999 | 0.07 | 105000 |
| 1745962020 | 0.058 | -0.022 | -27.50 | 0.057 | 0.075 | 0.0551 | 127197 |
| 1745875680 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 26000 |
| 1745616480 | 0.08 | 0.0005 | 0.63 | 0.0795 | 0.08 | 0.07 | 52000 |
| 1745529840 | 0.0795 | -0.0005 | -0.63 | 0.07 | 0.0829 | 0.07 | 197332 |
| 1745443560 | 0.08 | 0.0043 | 5.68 | 0.06 | 0.0829 | 0.06 | 56886 |
| 1745357340 | 0.0757 | -0.0058 | -7.12 | 0.076 | 0.0825 | 0.0757 | 98000 |
| 1745270400 | 0.0815 | 0.0105001 | 14.79 | 0.075 | 0.084 | 0.068 | 77995 |
| 1744925340 | 0.0709999 | 0.0009999 | 1.43 | 0.073 | 0.084 | 0.055 | 182250 |
| 1744838940 | 0.07 | 0.006 | 9.38 | 0.073 | 0.073 | 0.07 | 173698 |
| 1744752360 | 0.064 | -0.009 | -12.33 | 0.073 | 0.073 | 0.064 | 47635 |
| 1744666140 | 0.073 | 0.0096 | 15.14 | 0.073 | 0.073 | 0.073 | 21809 |
| 1744406940 | 0.0634 | -0.0115 | -15.35 | 0.0709999 | 0.073 | 0.0634 | 154439 |
| 1744320120 | 0.0749 | 0.0016 | 2.18 | 0.0749 | 0.0749 | 0.0749 | 18500 |
| 1744234020 | 0.0733 | 0 | 0.00 | 0.0733 | 0.0733 | 0.0733 | 0 |
| 1744147620 | 0.0733 | 0 | 0.00 | 0.0733 | 0.0733 | 0.0733 | 0 |
| 1744061220 | 0.0733 | -0.0016 | -2.14 | 0.06 | 0.0733 | 0.055582 | 63639 |
| 1743802020 | 0.0749 | 0 | 0.00 | 0.0754 | 0.0754 | 0.055 | 270853 |
| 1743715440 | 0.0749 | 0.0149 | 24.83 | 0.075 | 0.075 | 0.0551 | 132747 |
| 1743629040 | 0.06 | -0.005 | -7.69 | 0.0673 | 0.0673 | 0.06 | 96511 |
| 1743542640 | 0.065 | 0.0075 | 13.04 | 0.06 | 0.065 | 0.06 | 148100 |
| 1743456180 | 0.0575 | 0.002 | 3.60 | 0.055 | 0.06 | 0.052 | 206050 |
| 1743197340 | 0.0555 | -0.0045 | -7.50 | 0.055 | 0.06 | 0.055 | 327480 |
| 1743110880 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 12095 |
| 1743024540 | 0.055 | -0.0049 | -8.18 | 0.057 | 0.057 | 0.055 | 79100 |
| 1742938140 | 0.0599 | -0.0001 | -0.17 | 0.0475 | 0.0599 | 0.0475 | 34100 |
| 1742851200 | 0.06 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 144215 |
| 1742592540 | 0.06 | 0 | 0.00 | 0.059 | 0.06 | 0.0511 | 72450 |
| 1742505960 | 0.06 | 0.002 | 3.45 | 0.06 | 0.06 | 0.056 | 167400 |
| 1742419200 | 0.058 | -0.0005 | -0.85 | 0.06 | 0.06 | 0.056 | 91333 |
| 1742333400 | 0.0585 | -0.0015 | -2.50 | 0.06 | 0.06 | 0.0585 | 55166 |
| 1742246400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.056 | 69762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
