![Maritime Resources Corporation (PK)](/common/images/company/NO_MRTMF.png)
Maritime Resources Corporation (PK) (MRTMF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.009 | 25.7142857143 | 0.035 | 0.046 | 0.032 | 18367 | 0.03712668 | CS |
4 | -0.0135 | -23.4782608696 | 0.0575 | 0.0575 | 0.032 | 42687 | 0.03982087 | CS |
12 | 0.004 | 10 | 0.04 | 0.07 | 0.03 | 77048 | 0.04529947 | CS |
26 | 0.0106 | 31.7365269461 | 0.0334 | 0.1 | 0.0161 | 72512 | 0.04328375 | CS |
52 | 0.017 | 62.962962963 | 0.027 | 0.1 | 0.0145 | 67862 | 0.03902437 | CS |
156 | -0.0846 | -65.7853810264 | 0.1286 | 0.16 | 0.0145 | 72180 | 0.06443358 | CS |
260 | -0.036 | -45 | 0.08 | 0.2 | 0.0145 | 86688 | 0.09709685 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722029100 | 0.044 | 0.004 | 10.00 | 0.032 | 0.046 | 0.032 | 8300 |
1721942880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1721856480 | 0.04 | 0.0004 | 1.01 | 0.04 | 0.04 | 0.032 | 4300 |
1721770140 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
1721683740 | 0.0396 | 0.0046 | 13.14 | 0.032 | 0.0396 | 0.032 | 20800 |
1721424180 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 30000 |
1721337960 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 60417 |
1721251320 | 0.038 | 0.001 | 2.70 | 0.034742 | 0.0465 | 0.034742 | 197920 |
1721164920 | 0.037 | -0.005 | -11.90 | 0.04 | 0.0465 | 0.037 | 107000 |
1721078940 | 0.042 | -0.005 | -10.64 | 0.047 | 0.047 | 0.042 | 16522 |
1720819200 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.044 | 5300 |
1720733280 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.04 | 17300 |
1720646880 | 0.047 | 0.011 | 30.56 | 0.04 | 0.048 | 0.036 | 72100 |
1720560540 | 0.036 | -0.0094 | -20.70 | 0.04 | 0.048 | 0.036 | 42150 |
1720473600 | 0.0454 | -0.0026 | -5.42 | 0.048 | 0.048 | 0.045 | 22000 |
1720214640 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.039 | 6600 |
1720041000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1120 |
1719955380 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1719868980 | 0.048 | 0.008 | 20.00 | 0.0575 | 0.0575 | 0.036 | 36778 |
1719609600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1719523200 | 0.04 | -0.003 | -6.98 | 0.0429999 | 0.0429999 | 0.036 | 36584 |
1719437040 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 7973 |
1719350880 | 0.0429999 | 0.0067999 | 18.78 | 0.054 | 0.054 | 0.04 | 126525 |
1719264540 | 0.0362 | -0.0238 | -39.67 | 0.06 | 0.06 | 0.0361 | 25400 |
1719005220 | 0.06 | 0.01 | 20.00 | 0.0402 | 0.06 | 0.0402 | 392250 |
1718918640 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.045 | 130402 |
1718746140 | 0.04 | 0.004 | 11.11 | 0.045 | 0.045 | 0.04 | 11500 |
1718659680 | 0.036 | -0.007 | -16.28 | 0.036 | 0.036 | 0.036 | 1000 |
1718400540 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
1718314140 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 10400 |
1718227380 | 0.045 | 0.0064 | 16.58 | 0.045 | 0.045 | 0.045 | 6857 |
1718141340 | 0.0386 | -0.0064 | -14.22 | 0.04 | 0.04 | 0.036 | 18251 |
1718055000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1717795800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 120000 |
1717709400 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.05 | 23000 |
1717622460 | 0.047 | 0.011 | 30.56 | 0.05 | 0.05 | 0.047 | 30000 |
1717536540 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1717450140 | 0.036 | -0.0025 | -6.49 | 0.036 | 0.036 | 0.036 | 151000 |
1717190940 | 0.0385 | 0.0025 | 6.94 | 0.0425 | 0.05 | 0.0385 | 42000 |
1717104540 | 0.036 | 0 | 0.00 | 0.045 | 0.045 | 0.036 | 10000 |
1717018020 | 0.036 | -0.014 | -28.00 | 0.05 | 0.05 | 0.036 | 5360 |
1716931740 | 0.05 | 0.005 | 11.11 | 0.036 | 0.06 | 0.036 | 223440 |
1716585840 | 0.045 | 0.0020001 | 4.65 | 0.0429999 | 0.045 | 0.0429999 | 113000 |
1716499740 | 0.0429999 | 0 | 0.00 | 0.0475 | 0.05 | 0.036 | 124250 |
1716412800 | 0.0429999 | 0.0029999 | 7.50 | 0.05 | 0.05 | 0.039 | 235200 |
1716326940 | 0.04 | 0 | 0.00 | 0.04 | 0.06 | 0.04 | 42864 |
1716240180 | 0.04 | -0.01 | -20.00 | 0.063 | 0.07 | 0.036 | 506033 |
1715981340 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.036 | 306884 |
1715894940 | 0.048 | 0.004 | 9.09 | 0.0453 | 0.048 | 0.0453 | 157710 |
1715808000 | 0.044 | -0.019 | -30.16 | 0.0311 | 0.044 | 0.0311 | 177990 |
1715722140 | 0.063 | 0.018 | 40.00 | 0.04 | 0.063 | 0.04 | 11850 |
1715635200 | 0.045 | -0.008 | -15.09 | 0.063 | 0.063 | 0.04 | 26700 |
1715376000 | 0.053 | 0.003 | 6.00 | 0.05 | 0.063 | 0.03 | 36000 |
1715289720 | 0.05 | 0.006 | 13.64 | 0.04 | 0.05 | 0.04 | 57600 |
1715203200 | 0.044 | -0.006 | -12.00 | 0.044 | 0.044 | 0.044 | 14000 |
1715117340 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 8053 |
1715030940 | 0.05 | 0 | 0.00 | 0.0489 | 0.05 | 0.0489 | 17000 |
1714771740 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 5000 |
1714685340 | 0.04 | -0.01 | -20.00 | 0.047 | 0.05 | 0.04 | 21005 |
1714599000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1714512600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 61535 |
1714425720 | 0.045 | 0.0011 | 2.51 | 0.04 | 0.045 | 0.04 | 133600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.