STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Maritime Resources Corp. (MAE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

As of 11:36AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	216,394
Apr 25, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	60,000
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	55,200
Apr 23, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	48,000
Apr 22, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	66,000
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	103,100
Apr 18, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	186,900
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	23,000
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	59,000
Apr 15, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	61,900
Apr 12, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	322,200
Apr 11, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	281,000
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	323,000
Apr 09, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	59,000
Apr 08, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	204,700
Apr 05, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	214,100
Apr 04, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	496,500
Apr 03, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	353,200
Apr 02, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	685,100
Apr 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	257,200
Mar 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	247,000
Mar 27, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	332,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	193,000
Mar 25, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	409,800
Mar 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	126,500
Mar 21, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	53,000
Mar 20, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	62,100
Mar 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	45,000
Mar 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	259,500
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	788,200
Mar 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	85,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,377,000
Mar 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	225,000
Mar 07, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	1,536,900
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	104,000
Mar 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,017,400
Mar 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	58,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	947,000
Feb 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	7,300
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,000
Feb 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	171,500
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	337,000
Feb 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	66,000
Feb 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	136,000
Feb 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	712,500
Feb 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	133,300
Feb 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	107,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	185,100
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,400
Feb 09, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	75,000
Feb 08, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	145,000
Feb 07, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	88,000
Feb 06, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	126,500
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Feb 02, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	96,700
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	381,200
Jan 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	89,800
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	452,700
Jan 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	40,000
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	152,000
Jan 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	77,000
Jan 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	232,000
Jan 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,612,000
Jan 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	149,000
Jan 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	73,500
Jan 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	190,000
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	639,000
Jan 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,325,000
Jan 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	38,200
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	132,000
Jan 04, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	68,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	122,500
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	227,000
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	24,900
Dec 28, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	76,300
Dec 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	182,800
Dec 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	16,700
Dec 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Dec 20, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	255,200
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	119,000
Dec 18, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	112,000
Dec 15, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	287,300
Dec 14, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	235,000
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 12, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	498,000
Dec 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	114,000
Dec 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	365,100
Dec 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Dec 05, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	77,000
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,974.21+88.83(+0.41%)

S&P 5005,111.03+62.61(+1.24%)

DOW38,315.60+229.80(+0.60%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD87,486.52-930.90(-1.05%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Maritime Resources Corp. (MAE.V)

S&P/TSX
21,974.21
+88.83(+0.41%)

S&P 500
5,111.03
+62.61(+1.24%)

DOW
38,315.60
+229.80(+0.60%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
87,486.52
-930.90(-1.05%)