OTC Markets OTCPK - Delayed Quote USD

Maritime Resources Corp. (MRTMF)

Compare
0.0546
+0.0076
+(16.17%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0580 0.0580 0.0435 0.0546 0.0546 26,168
Jan 8, 2025 0.0450 0.0470 0.0340 0.0470 0.0470 30,201
Jan 7, 2025 0.0450 0.0450 0.0375 0.0450 0.0450 71,000
Jan 6, 2025 0.0450 0.0450 0.0410 0.0410 0.0410 8,222
Jan 3, 2025 0.0405 0.0405 0.0405 0.0405 0.0405 -
Jan 2, 2025 0.0405 0.0405 0.0405 0.0405 0.0405 18,278
Dec 31, 2024 0.0425 0.0450 0.0354 0.0354 0.0354 56,670
Dec 30, 2024 0.0340 0.0385 0.0340 0.0384 0.0384 111,000
Dec 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,648
Dec 26, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 5,000
Dec 24, 2024 0.0383 0.0383 0.0383 0.0383 0.0383 10,000
Dec 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 38,100
Dec 20, 2024 0.0390 0.0390 0.0300 0.0300 0.0300 25,000
Dec 19, 2024 0.0340 0.0340 0.0301 0.0301 0.0301 26,992
Dec 18, 2024 0.0388 0.0388 0.0387 0.0388 0.0388 230,000
Dec 17, 2024 0.0285 0.0400 0.0285 0.0310 0.0310 20,800
Dec 16, 2024 0.0450 0.0450 0.0285 0.0410 0.0410 29,500
Dec 13, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 70,000
Dec 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,250
Dec 11, 2024 0.0382 0.0474 0.0382 0.0474 0.0474 75,462
Dec 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,250
Dec 9, 2024 0.0400 0.0500 0.0399 0.0400 0.0400 31,000
Dec 6, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 19,000
Dec 5, 2024 0.0342 0.0500 0.0342 0.0490 0.0490 22,220
Dec 4, 2024 0.0486 0.0486 0.0477 0.0486 0.0486 42,242
Dec 3, 2024 0.0660 0.0660 0.0285 0.0586 0.0586 61,000
Dec 2, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 28,000
Nov 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Nov 27, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 173,599
Nov 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Nov 25, 2024 0.0400 0.0400 0.0343 0.0400 0.0400 26,950
Nov 22, 2024 0.0300 0.0400 0.0285 0.0400 0.0400 66,000
Nov 21, 2024 0.0400 0.0400 0.0371 0.0400 0.0400 134,090
Nov 20, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 23,000
Nov 19, 2024 0.0400 0.0400 0.0286 0.0400 0.0400 70,000
Nov 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,500
Nov 15, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 100,750
Nov 14, 2024 0.0307 0.0400 0.0285 0.0400 0.0400 40,500
Nov 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Nov 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 11, 2024 0.0450 0.0500 0.0270 0.0400 0.0400 84,948
Nov 8, 2024 0.0345 0.0400 0.0345 0.0400 0.0400 40,100
Nov 7, 2024 0.0400 0.0400 0.0240 0.0400 0.0400 150,000
Nov 6, 2024 0.0380 0.0449 0.0380 0.0400 0.0400 198,500
Nov 5, 2024 0.0450 0.0450 0.0250 0.0355 0.0355 11,500
Nov 4, 2024 0.0450 0.0450 0.0250 0.0450 0.0450 27,100
Nov 1, 2024 0.0345 0.0480 0.0261 0.0450 0.0450 14,550
Oct 31, 2024 0.0440 0.0480 0.0400 0.0450 0.0450 4,500
Oct 30, 2024 0.0400 0.0500 0.0351 0.0351 0.0351 94,500
Oct 29, 2024 0.0465 0.0480 0.0465 0.0480 0.0480 3,000
Oct 28, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 22,000
Oct 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 24, 2024 0.0500 0.0600 0.0492 0.0500 0.0500 13,100
Oct 23, 2024 0.0450 0.0450 0.0250 0.0250 0.0250 43,852
Oct 22, 2024 0.0450 0.0450 0.0449 0.0450 0.0450 102,444
Oct 21, 2024 0.0450 0.0450 0.0348 0.0450 0.0450 91,540
Oct 18, 2024 0.0450 0.0450 0.0250 0.0400 0.0400 157,116
Oct 17, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 13,000
Oct 16, 2024 0.0450 0.0450 0.0300 0.0401 0.0401 70,000
Oct 15, 2024 0.0450 0.0450 0.0260 0.0450 0.0450 674,050
Oct 14, 2024 0.0360 0.0360 0.0260 0.0260 0.0260 6,000
Oct 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 14,847
Oct 10, 2024 0.0450 0.0450 0.0330 0.0330 0.0330 10,310
Oct 9, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 143,050
Oct 8, 2024 0.0260 0.0350 0.0260 0.0350 0.0350 1,870
Oct 7, 2024 0.0360 0.0360 0.0331 0.0350 0.0350 610,714
Oct 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Oct 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 101,000
Oct 2, 2024 0.0350 0.0350 0.0349 0.0350 0.0350 11,125
Oct 1, 2024 0.0349 0.0350 0.0260 0.0260 0.0260 13,840
Sep 30, 2024 0.0350 0.0350 0.0349 0.0350 0.0350 27,000
Sep 27, 2024 0.0270 0.0350 0.0270 0.0350 0.0350 16,100
Sep 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 110,200
Sep 25, 2024 0.0261 0.0300 0.0261 0.0300 0.0300 102,000
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 154,910
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 20, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 100,000
Sep 19, 2024 0.0330 0.0330 0.0250 0.0250 0.0250 4,115
Sep 18, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 1,000
Sep 17, 2024 0.0350 0.0350 0.0338 0.0350 0.0350 113,630
Sep 16, 2024 0.0250 0.0350 0.0250 0.0350 0.0350 6,015
Sep 13, 2024 0.0290 0.0350 0.0254 0.0350 0.0350 20,735
Sep 12, 2024 0.0252 0.0350 0.0252 0.0350 0.0350 20,750
Sep 11, 2024 0.0250 0.0251 0.0250 0.0251 0.0251 35,000
Sep 10, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 10,700
Sep 9, 2024 0.0289 0.0290 0.0289 0.0290 0.0290 196,500
Sep 6, 2024 0.0290 0.0290 0.0268 0.0268 0.0268 171,000
Sep 5, 2024 0.0251 0.0251 0.0250 0.0250 0.0250 6,781
Sep 4, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 -
Sep 3, 2024 0.0290 0.0290 0.0289 0.0289 0.0289 68,000
Aug 30, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 17,500
Aug 29, 2024 0.0250 0.0290 0.0250 0.0290 0.0290 125,923
Aug 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 37,800
Aug 27, 2024 0.0250 0.0285 0.0250 0.0251 0.0251 73,950
Aug 26, 2024 0.0300 0.0300 0.0285 0.0285 0.0285 256,335
Aug 23, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 15,644
Aug 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,500
Aug 21, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 151,650
Aug 20, 2024 0.0300 0.0325 0.0300 0.0300 0.0300 115,450
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 16, 2024 0.0300 0.0323 0.0300 0.0300 0.0300 107,166
Aug 15, 2024 0.0254 0.0254 0.0252 0.0252 0.0252 20,000
Aug 14, 2024 0.0306 0.0306 0.0306 0.0306 0.0306 -
Aug 13, 2024 0.0250 0.0306 0.0250 0.0306 0.0306 140,350
Aug 12, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 -
Aug 9, 2024 0.0324 0.0324 0.0257 0.0285 0.0285 49,850
Aug 8, 2024 0.0238 0.0240 0.0238 0.0240 0.0240 231,945
Aug 7, 2024 0.0285 0.0285 0.0238 0.0285 0.0285 42,927
Aug 6, 2024 0.0285 0.0333 0.0285 0.0333 0.0333 33,668
Aug 5, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 9,028
Aug 2, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 33,294
Aug 1, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 31, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 5,000
Jul 30, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 1,000
Jul 29, 2024 0.0320 0.0320 0.0300 0.0311 0.0311 182,205
Jul 26, 2024 0.0320 0.0460 0.0320 0.0440 0.0440 8,300
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2024 0.0400 0.0400 0.0320 0.0400 0.0400 4,300
Jul 23, 2024 0.0396 0.0396 0.0396 0.0396 0.0396 -
Jul 22, 2024 0.0320 0.0396 0.0320 0.0396 0.0396 20,800
Jul 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
Jul 18, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 60,417
Jul 17, 2024 0.0347 0.0465 0.0347 0.0380 0.0380 197,920
Jul 16, 2024 0.0400 0.0465 0.0370 0.0370 0.0370 107,000
Jul 15, 2024 0.0470 0.0470 0.0420 0.0420 0.0420 16,522
Jul 12, 2024 0.0470 0.0470 0.0440 0.0470 0.0470 5,300
Jul 11, 2024 0.0470 0.0470 0.0400 0.0470 0.0470 17,300
Jul 10, 2024 0.0400 0.0480 0.0360 0.0470 0.0470 72,100
Jul 9, 2024 0.0400 0.0480 0.0360 0.0360 0.0360 42,150
Jul 8, 2024 0.0480 0.0480 0.0450 0.0454 0.0454 22,000
Jul 5, 2024 0.0480 0.0480 0.0390 0.0480 0.0480 6,600
Jul 3, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 1,120
Jul 2, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jul 1, 2024 0.0575 0.0575 0.0360 0.0480 0.0480 36,778
Jun 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2024 0.0430 0.0430 0.0360 0.0400 0.0400 36,584
Jun 26, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 7,973
Jun 25, 2024 0.0540 0.0540 0.0400 0.0430 0.0430 126,525
Jun 24, 2024 0.0600 0.0600 0.0361 0.0362 0.0362 25,400
Jun 21, 2024 0.0402 0.0600 0.0402 0.0600 0.0600 392,250
Jun 20, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 130,402
Jun 18, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 11,500
Jun 17, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 1,000
Jun 14, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jun 13, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 10,400
Jun 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 6,857
Jun 11, 2024 0.0400 0.0400 0.0360 0.0386 0.0386 18,251
Jun 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 7, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 120,000
Jun 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 23,000
Jun 5, 2024 0.0500 0.0500 0.0470 0.0470 0.0470 30,000
Jun 4, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jun 3, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 151,000
May 31, 2024 0.0425 0.0500 0.0385 0.0385 0.0385 42,000
May 30, 2024 0.0450 0.0450 0.0360 0.0360 0.0360 10,000
May 29, 2024 0.0500 0.0500 0.0360 0.0360 0.0360 5,360
May 28, 2024 0.0360 0.0600 0.0360 0.0500 0.0500 223,440
May 24, 2024 0.0430 0.0450 0.0430 0.0450 0.0450 113,000
May 23, 2024 0.0475 0.0500 0.0360 0.0430 0.0430 124,250
May 22, 2024 0.0500 0.0500 0.0390 0.0430 0.0430 235,200
May 21, 2024 0.0400 0.0600 0.0400 0.0400 0.0400 42,864
May 20, 2024 0.0630 0.0700 0.0360 0.0400 0.0400 506,033
May 17, 2024 0.0480 0.0500 0.0360 0.0500 0.0500 306,884
May 16, 2024 0.0453 0.0480 0.0453 0.0480 0.0480 157,710
May 15, 2024 0.0311 0.0440 0.0311 0.0440 0.0440 177,990
May 14, 2024 0.0400 0.0630 0.0400 0.0630 0.0630 11,850
May 13, 2024 0.0630 0.0630 0.0400 0.0450 0.0450 26,700
May 10, 2024 0.0500 0.0630 0.0300 0.0530 0.0530 36,000
May 9, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 57,600
May 8, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 14,000
May 7, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 8,053
May 6, 2024 0.0489 0.0500 0.0489 0.0500 0.0500 17,000
May 3, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 5,000
May 2, 2024 0.0470 0.0500 0.0400 0.0400 0.0400 21,005
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 30, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 61,535
Apr 29, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 133,600
Apr 26, 2024 0.0400 0.0560 0.0400 0.0439 0.0439 122,702
Apr 25, 2024 0.0400 0.0429 0.0400 0.0429 0.0429 85,528
Apr 24, 2024 0.0560 0.0560 0.0450 0.0450 0.0450 5,000
Apr 23, 2024 0.0560 0.0560 0.0550 0.0560 0.0560 12,500
Apr 22, 2024 0.0560 0.0560 0.0560 0.0560 0.0560 52,000
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 42,530
Apr 18, 2024 0.0450 0.0500 0.0440 0.0440 0.0440 212,708
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Apr 16, 2024 0.0470 0.0550 0.0470 0.0539 0.0539 33,000
Apr 15, 2024 0.0400 0.0550 0.0400 0.0400 0.0400 77,443
Apr 12, 2024 0.0418 0.0550 0.0400 0.0550 0.0550 174,000
Apr 11, 2024 0.0489 0.0500 0.0489 0.0500 0.0500 24,472
Apr 10, 2024 0.0400 0.0440 0.0400 0.0440 0.0440 196,000
Apr 9, 2024 0.0445 0.0445 0.0350 0.0350 0.0350 28,500
Apr 8, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 42,500
Apr 5, 2024 0.0350 0.1000 0.0350 0.0370 0.0370 42,280
Apr 4, 2024 0.0575 0.0650 0.0350 0.0490 0.0490 59,025
Apr 3, 2024 0.0550 0.0600 0.0290 0.0600 0.0600 142,300
Apr 2, 2024 0.0355 0.0600 0.0355 0.0550 0.0550 147,456
Apr 1, 2024 0.0500 0.0500 0.0350 0.0350 0.0350 38,000
Mar 28, 2024 0.0500 0.0500 0.0370 0.0370 0.0370 32,108
Mar 27, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Mar 26, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 10,000
Mar 25, 2024 0.0450 0.0450 0.0408 0.0450 0.0450 384,500
Mar 22, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 85,000
Mar 21, 2024 0.0300 0.0445 0.0290 0.0445 0.0445 14,142
Mar 20, 2024 0.0368 0.0450 0.0300 0.0450 0.0450 53,050
Mar 19, 2024 0.0375 0.0375 0.0332 0.0332 0.0332 15,001
Mar 18, 2024 0.0300 0.0378 0.0300 0.0375 0.0375 79,100
Mar 15, 2024 0.0325 0.0325 0.0300 0.0300 0.0300 10,679
Mar 14, 2024 0.0400 0.0400 0.0290 0.0325 0.0325 92,527
Mar 13, 2024 0.0300 0.0363 0.0300 0.0363 0.0363 26,337
Mar 12, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Mar 11, 2024 0.0300 0.0330 0.0300 0.0330 0.0330 55,000
Mar 8, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 23,000
Mar 7, 2024 0.0345 0.0345 0.0290 0.0300 0.0300 48,000
Mar 6, 2024 0.0331 0.0342 0.0290 0.0290 0.0290 73,433
Mar 5, 2024 0.0300 0.0350 0.0290 0.0331 0.0331 103,000
Mar 4, 2024 0.0332 0.0332 0.0332 0.0332 0.0332 50,000
Mar 1, 2024 0.0350 0.0350 0.0320 0.0320 0.0320 43,178
Feb 29, 2024 0.0180 0.0300 0.0180 0.0300 0.0300 127,504
Feb 28, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 -
Feb 27, 2024 0.0256 0.0334 0.0256 0.0334 0.0334 11,006
Feb 26, 2024 0.0249 0.0249 0.0170 0.0200 0.0200 130,489
Feb 23, 2024 0.0335 0.0335 0.0333 0.0333 0.0333 36,000
Feb 22, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Feb 21, 2024 0.0335 0.0335 0.0200 0.0296 0.0296 76,007
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,700
Feb 15, 2024 0.0335 0.0335 0.0335 0.0335 0.0335 -
Feb 14, 2024 0.0246 0.0335 0.0246 0.0335 0.0335 69,000
Feb 13, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Feb 12, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Feb 9, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Feb 8, 2024 0.0161 0.0351 0.0161 0.0351 0.0351 55,010
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 5, 2024 0.0383 0.0400 0.0383 0.0400 0.0400 1,012
Feb 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 49,000
Feb 1, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 31, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 100,000
Jan 30, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jan 29, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 30,000
Jan 26, 2024 0.0334 0.0334 0.0320 0.0320 0.0320 25,000
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 23, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 64,155
Jan 22, 2024 0.0450 0.0450 0.0421 0.0421 0.0421 5,675
Jan 19, 2024 0.0247 0.0334 0.0150 0.0334 0.0334 24,210
Jan 18, 2024 0.0383 0.0400 0.0383 0.0384 0.0384 208,268
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0350 0.0425 0.0300 0.0400 0.0400 104,745
Jan 11, 2024 0.0336 0.0336 0.0336 0.0336 0.0336 -

Related Tickers

ECRTF ATEX Resources Inc.
1.0800
-2.55%
 
ALVLF Big Ridge Gold Corp.
0.0600
-14.29%
 
WHGOF White Gold Corp.
0.1440
-2.70%
 
EMAUF Emperor Metals Inc.
0.0594
+23.24%
 
TNGL Tonogold Resources, Inc.
0.0123
+23.74%
 
LMGDF Lumina Gold Corp.
0.3400
+1.49%
 
RVLGF Revival Gold Inc.
0.1920
-4.00%
 
PROBF Probe Gold Inc.
1.3100
-2.24%
 
AAUCF Allied Gold Corporation
2.3840
-2.30%
 
NFLD.CN Exploits Discovery Corp.
0.0500
0.00%