UK markets close in 4 hours 6 minutes

Maritime Resources Corp. (MRTMF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0430-0.0122 (-22.10%)
At close: 01:33PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.05400.05400.04000.04300.0430126,525
24 Jun 20240.06000.06000.03610.03620.036225,400
21 Jun 20240.04020.06000.04020.06000.0600392,250
20 Jun 20240.05000.05000.04500.05000.0500130,402
18 Jun 20240.04500.04500.04000.04000.040011,500
17 Jun 20240.03600.03600.03600.03600.03601,000
14 Jun 20240.04300.04300.04300.04300.0430-
13 Jun 20240.04300.04300.04300.04300.043010,400
12 Jun 20240.04500.04500.04500.04500.04506,857
11 Jun 20240.04000.04000.03600.03860.038618,251
10 Jun 20240.04500.04500.04500.04500.0450-
07 Jun 20240.05000.05000.04500.04500.0450120,000
06 Jun 20240.05000.05000.05000.05000.050023,000
05 Jun 20240.05000.05000.04700.04700.047030,000
04 Jun 20240.03600.03600.03600.03600.0360-
03 Jun 20240.03600.03600.03600.03600.0360151,000
31 May 20240.04250.05000.03850.03850.038542,000
30 May 20240.04500.04500.03600.03600.036010,000
29 May 20240.05000.05000.03600.03600.03605,360
28 May 20240.03600.06000.03600.05000.0500223,440
24 May 20240.04300.04500.04300.04500.0450113,000
23 May 20240.04750.05000.03600.04300.0430124,250
22 May 20240.05000.05000.03900.04300.0430235,200
21 May 20240.04000.06000.04000.04000.040042,864
20 May 20240.06300.07000.03600.04000.0400506,033
17 May 20240.04800.05000.03600.05000.0500306,884
16 May 20240.04530.04800.04530.04800.0480157,710
15 May 20240.03110.04400.03110.04400.0440177,990
14 May 20240.04000.06300.04000.06300.063011,850
13 May 20240.06300.06300.04000.04500.045026,700
10 May 20240.05000.06300.03000.05300.053036,000
09 May 20240.04000.05000.04000.05000.050057,600
08 May 20240.04400.04400.04400.04400.044014,000
07 May 20240.04500.05000.04500.05000.05008,053
06 May 20240.04890.05000.04890.05000.050017,000
03 May 20240.04000.05000.04000.05000.05005,000
02 May 20240.04700.05000.04000.04000.040021,005
01 May 20240.05000.05000.05000.05000.0500-
30 Apr 20240.04500.05000.04500.05000.050061,535
29 Apr 20240.04000.04500.04000.04500.0450133,600
26 Apr 20240.04000.05600.04000.04390.0439122,702
25 Apr 20240.04000.04290.04000.04290.042985,528
24 Apr 20240.05600.05600.04500.04500.04505,000
23 Apr 20240.05600.05600.05500.05600.056012,500
22 Apr 20240.05600.05600.05600.05600.056052,000
19 Apr 20240.04000.04000.04000.04000.040042,530
18 Apr 20240.04500.05000.04400.04400.0440212,708
17 Apr 20240.04000.04000.04000.04000.040012,000
16 Apr 20240.04700.05500.04700.05390.053933,000
15 Apr 20240.04000.05500.04000.04000.040077,443
12 Apr 20240.04180.05500.04000.05500.0550174,000
11 Apr 20240.04890.05000.04890.05000.050024,472
10 Apr 20240.04000.04400.04000.04400.0440196,000
09 Apr 20240.04450.04450.03500.03500.035028,500
08 Apr 20240.03500.04500.03500.04500.045042,500
05 Apr 20240.03500.10000.03500.03700.037042,280
04 Apr 20240.05750.06500.03500.04900.049059,025
03 Apr 20240.05500.06000.02900.06000.0600142,300
02 Apr 20240.03550.06000.03550.05500.0550147,456
01 Apr 20240.05000.05000.03500.03500.035038,000
28 Mar 20240.05000.05000.03700.03700.037032,108
27 Mar 20240.03800.03800.03800.03800.0380-
26 Mar 20240.03800.03800.03800.03800.038010,000
25 Mar 20240.04500.04500.04080.04500.0450384,500
22 Mar 20240.04450.04450.04450.04450.044585,000
21 Mar 20240.03000.04450.02900.04450.044514,142
20 Mar 20240.03680.04500.03000.04500.045053,050
19 Mar 20240.03750.03750.03320.03320.033215,001
18 Mar 20240.03000.03780.03000.03750.037579,100
15 Mar 20240.03250.03250.03000.03000.030010,679
14 Mar 20240.04000.04000.02900.03250.032592,527
13 Mar 20240.03000.03630.03000.03630.036326,337
12 Mar 20240.03300.03300.03300.03300.0330-
11 Mar 20240.03000.03300.03000.03300.033055,000
08 Mar 20240.03300.03300.03000.03000.030023,000
07 Mar 20240.03450.03450.02900.03000.030048,000
06 Mar 20240.03310.03420.02900.02900.029073,433
05 Mar 20240.03000.03500.02900.03310.0331103,000
04 Mar 20240.03320.03320.03320.03320.033250,000
01 Mar 20240.03500.03500.03200.03200.032043,178
29 Feb 20240.01800.03000.01800.03000.0300127,504
28 Feb 20240.03340.03340.03340.03340.0334-
27 Feb 20240.02560.03340.02560.03340.033411,006
26 Feb 20240.02490.02490.01700.02000.0200130,489
23 Feb 20240.03350.03350.03330.03330.033336,000
22 Feb 20240.02960.02960.02960.02960.0296-
21 Feb 20240.03350.03350.02000.02960.029676,007
20 Feb 20240.03000.03000.03000.03000.0300-
16 Feb 20240.03000.03000.03000.03000.030014,700
15 Feb 20240.03350.03350.03350.03350.0335-
14 Feb 20240.02460.03350.02460.03350.033569,000
13 Feb 20240.03510.03510.03510.03510.0351-
12 Feb 20240.03510.03510.03510.03510.0351-
09 Feb 20240.03510.03510.03510.03510.0351-
08 Feb 20240.01610.03510.01610.03510.035155,010
07 Feb 20240.04000.04000.04000.04000.0400-
06 Feb 20240.04000.04000.04000.04000.0400-
05 Feb 20240.03830.04000.03830.04000.04001,012
02 Feb 20240.03600.03600.03600.03600.036049,000
01 Feb 20240.03400.03400.03400.03400.0340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...