Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
37.77
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 9.58 9.66 9.03 9.60 62.6K
09:32 9.60 9.66 9.57 9.57 11.3K
09:33 9.57 9.85 9.57 9.75 19.3K
09:34 9.57 9.75 9.57 9.71 9.0K
09:35 9.71 9.71 9.65 9.65 6.8K
09:36 9.65 9.65 9.64 9.65 4.9K
09:37 9.65 9.65 9.62 9.62 3.2K
09:38 9.62 9.62 9.46 9.48 9.3K
09:39 9.42 9.48 9.40 9.41 3.0K
09:40 9.30 9.35 9.27 9.27 5.4K
09:41 9.27 9.35 9.27 9.34 8.0K
09:42 9.33 9.33 9.33 9.33 0.6K
09:43 9.33 9.33 9.17 9.17 0.7K
09:44 9.17 9.24 9.17 9.24 10.1K
09:45 9.15 9.23 9.07 9.11 0.7K
09:46 9.24 9.24 9.06 9.12 9.3K
09:47 9.06 9.13 9.06 9.08 1.5K
09:48 9.08 9.08 9.08 9.08 2.7K
09:49 9.07 9.10 9.03 9.06 6.0K
09:50 9.07 9.16 9.03 9.16 5.1K
09:51 9.21 9.22 9.19 9.19 2.7K
09:52 9.21 9.21 9.21 9.21 1.2K
09:53 9.21 9.21 9.18 9.18 9.2K
09:54 9.12 9.12 9.06 9.06 2.8K
09:55 9.06 9.11 9.06 9.08 2.1K
09:56 9.08 9.08 8.96 8.96 3.2K
09:57 9.02 9.02 8.97 9.01 5.7K
09:58 8.98 8.98 8.95 8.95 3.6K
09:59 8.95 9.00 8.95 9.00 5.9K
10:00 9.00 9.00 8.97 8.97 0.8K
10:01 8.93 8.93 8.93 8.93 1.5K
10:02 8.93 8.93 8.93 8.93 0.5K
10:03 8.97 8.98 8.97 8.98 2.3K
10:04 9.01 9.01 8.90 8.90 5.4K
10:05 8.91 8.92 8.90 8.92 5.4K
10:06 8.95 8.98 8.95 8.98 1.5K
10:07 8.98 8.99 8.98 8.99 0.5K
10:08 8.99 8.99 8.99 8.99 0.2K
10:09 8.99 9.03 8.99 9.00 0.5K
10:10 9.00 9.02 8.96 8.99 18.9K
10:11 9.07 9.07 8.97 8.97 9.9K
10:12 8.97 8.99 8.90 8.91 9.0K
10:13 8.91 8.91 8.79 8.79 2.1K
10:14 8.82 8.84 8.82 8.82 2.8K
10:15 8.82 8.82 8.80 8.81 4.5K
10:16 8.80 8.80 8.76 8.77 4.3K
10:17 8.75 8.76 8.72 8.76 11.3K
10:18 8.76 8.76 8.76 8.76 0.1K
10:19 8.76 8.76 8.76 8.76 2.4K
10:20 8.76 8.76 8.75 8.75 0.8K
10:21 8.72 8.81 8.72 8.81 6.3K
10:22 8.81 8.81 8.81 8.81 1.1K
10:23 8.77 8.81 8.77 8.81 0.7K
10:24 8.81 8.81 8.81 8.81 0.2K
10:25 8.81 8.81 8.81 8.81 0.1K
10:26 8.81 8.81 8.79 8.80 0.7K
10:27 8.80 8.80 8.79 8.80 7.9K
10:28 8.80 8.80 8.65 8.66 22.7K
10:29 8.65 8.65 8.62 8.63 1.4K
10:30 8.64 8.66 8.63 8.64 2.5K
10:31 8.64 8.72 8.64 8.69 12.0K
10:32 8.69 8.72 8.68 8.68 3.5K
10:33 8.68 8.68 8.66 8.67 1.5K
10:34 8.67 8.67 8.64 8.64 5.7K
10:35 8.62 8.62 8.61 8.61 1.3K
10:36 8.61 8.61 8.59 8.59 8.1K
10:37 8.59 8.59 8.58 8.58 1.4K
10:38 8.55 8.60 8.55 8.59 12.3K
10:39 8.61 8.61 8.60 8.60 2.6K
10:40 8.56 8.57 8.54 8.54 6.6K
10:41 8.52 8.52 8.48 8.48 7.8K
10:42 8.48 8.48 8.46 8.46 1.7K
10:43 8.46 8.48 8.46 8.48 9.9K
10:44 8.48 8.56 8.48 8.56 11.6K
10:45 8.56 8.58 8.56 8.57 4.3K
10:46 8.57 8.59 8.55 8.55 13.1K
10:47 8.55 8.59 8.53 8.56 17.6K
10:48 8.56 8.56 8.50 8.50 3.9K
10:49 8.48 8.48 8.48 8.48 0.7K
10:50 8.48 8.49 8.47 8.47 1.3K
10:51 8.47 8.50 8.47 8.47 4.4K
10:52 8.47 8.48 8.47 8.48 2.5K
10:53 8.48 8.48 8.48 8.48 0.6K
10:54 8.42 8.42 8.41 8.42 3.7K
10:55 8.38 8.40 8.38 8.40 5.0K
10:56 8.41 8.41 8.37 8.37 2.1K
10:57 8.37 8.37 8.37 8.37 0.3K
10:58 8.36 8.38 8.36 8.38 1.3K
10:59 8.38 8.38 8.37 8.37 1.1K
11:00 8.35 8.36 8.35 8.36 3.7K
11:01 8.31 8.42 8.31 8.42 16.6K
11:02 8.41 8.45 8.41 8.45 2.7K
11:03 8.45 8.48 8.44 8.44 10.7K
11:04 8.44 8.44 8.40 8.40 3.4K
11:05 8.42 8.46 8.42 8.46 8.5K
11:06 8.44 8.46 8.44 8.46 1.2K
11:07 8.46 8.46 8.39 8.39 7.0K
11:08 8.39 8.41 8.36 8.36 2.1K
11:09 8.35 8.35 8.35 8.35 1.6K
11:10 8.33 8.33 8.33 8.33 1.9K
11:11 8.29 8.31 8.29 8.29 8.4K
11:12 8.29 8.30 8.29 8.29 1.5K
11:13 8.29 8.29 8.21 8.21 7.9K
11:14 8.26 8.32 8.26 8.29 30.5K
11:15 8.29 8.35 8.29 8.35 5.1K
11:16 8.35 8.35 8.32 8.32 1.3K
11:17 8.32 8.32 8.32 8.32 2.8K
11:18 8.30 8.34 8.30 8.34 6.4K
11:19 8.35 8.35 8.34 8.34 0.3K
11:20 8.37 8.42 8.37 8.42 6.9K
11:21 8.50 8.55 8.50 8.50 10.5K
11:22 8.50 8.50 8.48 8.50 1.7K
11:23 8.50 8.50 8.45 8.45 2.0K
11:24 8.45 8.48 8.45 8.48 3.2K
11:25 8.48 8.48 8.39 8.41 3.4K
11:26 8.42 8.46 8.42 8.46 7.4K
11:27 8.46 8.46 8.43 8.43 1.5K
11:28 8.43 8.43 8.42 8.42 0.7K
11:29 8.42 8.44 8.42 8.44 0.6K
11:30 8.47 8.47 8.47 8.47 1.5K
11:31 8.46 8.48 8.46 8.48 2.9K
11:32 8.48 8.51 8.48 8.49 5.7K
11:33 8.49 8.49 8.49 8.49 0.2K
11:34 8.49 8.49 8.48 8.48 0.4K
11:35 8.48 8.48 8.45 8.48 6.4K
11:36 8.44 8.47 8.44 8.47 1.0K
11:37 8.47 8.47 8.41 8.41 3.9K
11:38 8.41 8.43 8.39 8.43 9.5K
11:39 8.43 8.50 8.43 8.50 0.2K
11:40 8.50 8.50 8.50 8.50 0.6K
11:41 8.50 8.50 8.50 8.50 0.3K
11:42 8.49 8.57 8.49 8.55 10.5K
11:43 8.54 8.58 8.54 8.58 4.4K
11:44 8.59 8.64 8.59 8.64 3.2K
11:45 8.64 8.64 8.60 8.61 2.7K
11:46 8.62 8.62 8.54 8.54 6.7K
11:47 8.54 8.55 8.53 8.53 1.7K
11:48 8.53 8.53 8.53 8.53 0.3K
11:49 8.53 8.55 8.53 8.55 1.3K
11:50 8.55 8.55 8.55 8.55 0.3K
11:51 8.56 8.61 8.56 8.59 7.0K
11:52 8.59 8.59 8.59 8.59 0.7K
11:53 8.59 8.59 8.56 8.56 0.1K
11:54 8.56 8.59 8.56 8.59 0.4K
11:55 8.59 8.59 8.58 8.58 0.2K
11:56 8.65 8.68 8.65 8.68 3.4K
11:57 8.65 8.68 8.65 8.66 1.4K
11:58 8.66 8.71 8.66 8.71 1.6K
11:59 8.71 8.77 8.71 8.77 3.6K
12:00 8.77 8.82 8.77 8.82 4.6K
12:01 8.90 8.90 8.90 8.90 0.4K
12:02 8.88 8.91 8.88 8.91 1.0K
12:03 8.91 8.91 8.89 8.89 1.0K
12:04 8.92 9.05 8.92 9.05 2.3K
12:05 9.05 9.05 8.93 8.93 3.2K
12:06 8.96 9.04 8.96 9.04 1.9K
12:07 9.04 9.04 9.03 9.03 3.8K
12:08 9.03 9.03 8.97 9.01 2.6K
12:09 9.01 9.01 8.99 8.99 1.5K
12:10 8.99 9.00 8.97 9.00 1.3K
12:11 9.00 9.00 8.99 8.99 0.1K
12:12 8.99 9.01 8.99 8.99 0.6K
12:13 8.99 8.99 8.92 8.92 8.9K
12:14 8.92 8.94 8.92 8.93 1.4K
12:15 8.93 8.94 8.93 8.94 2.5K
12:16 8.94 8.94 8.94 8.94 0.0K
12:17 8.94 8.96 8.94 8.95 0.7K
12:18 8.93 8.93 8.93 8.93 0.3K
12:19 8.93 8.96 8.92 8.96 3.0K
12:20 8.96 8.96 8.96 8.96 0.2K
12:21 8.96 8.96 8.95 8.95 0.2K
12:22 8.96 8.99 8.96 8.99 2.9K
12:23 8.99 8.99 8.99 8.99 0.5K
12:24 8.97 8.97 8.97 8.97 1.4K
12:25 8.97 9.00 8.97 9.00 1.2K
12:26 9.00 9.00 9.00 9.00 0.7K
12:27 9.01 9.01 8.98 8.98 3.6K
12:28 8.98 9.00 8.98 9.00 3.1K
12:29 9.00 9.00 9.00 9.00 0.7K
12:30 8.98 8.98 8.96 8.96 0.8K
12:31 8.96 8.96 8.96 8.96 0.6K
12:32 8.96 8.96 8.94 8.94 0.9K
12:33 8.91 8.91 8.88 8.89 5.1K
12:34 8.89 8.89 8.89 8.89 0.5K
12:35 8.89 8.91 8.89 8.91 9.3K
12:36 8.91 8.91 8.91 8.91 0.6K
12:37 8.91 8.91 8.91 8.91 0.4K
12:38 8.92 8.94 8.92 8.94 3.2K
12:39 8.94 8.94 8.94 8.94 0.3K
12:40 8.94 8.94 8.91 8.91 1.2K
12:41 8.91 8.91 8.90 8.91 0.3K
12:42 8.90 8.95 8.90 8.95 2.0K
12:43 8.95 8.95 8.95 8.95 1.2K
12:44 8.95 8.95 8.95 8.95 0.3K
12:45 8.95 8.97 8.95 8.97 0.3K
12:46 8.97 8.97 8.97 8.97 0.0K
12:47 8.97 8.97 8.97 8.97 0.2K
12:48 8.97 8.97 8.94 8.94 6.0K
12:49 8.94 8.94 8.94 8.94 0.7K
12:50 8.94 8.94 8.93 8.93 1.7K
12:51 8.93 8.93 8.93 8.93 0.0K
12:52 8.93 8.94 8.93 8.93 1.2K
12:53 8.93 8.97 8.93 8.97 2.3K
12:54 8.97 8.98 8.97 8.98 0.4K
12:55 8.98 8.98 8.98 8.98 0.1K
12:56 8.98 8.98 8.98 8.98 0.1K
12:57 8.98 8.98 8.98 8.98 0.0K
12:58 8.98 9.04 8.98 9.04 3.0K
12:59 9.04 9.04 9.04 9.04 0.4K
13:00 9.04 9.04 9.04 9.04 0.1K
13:01 9.04 9.05 9.04 9.05 0.4K
13:02 9.05 9.06 9.05 9.06 1.1K
13:03 9.10 9.11 9.10 9.10 2.6K
13:04 9.10 9.10 9.10 9.10 0.7K
13:05 9.11 9.11 9.10 9.10 1.2K
13:06 9.07 9.08 9.07 9.08 2.9K
13:07 9.08 9.08 9.08 9.08 1.3K
13:08 9.09 9.12 9.09 9.12 2.0K
13:09 9.12 9.12 9.12 9.12 0.0K
13:10 9.14 9.14 9.14 9.14 6.0K
13:11 9.14 9.15 9.14 9.15 1.3K
13:12 9.15 9.15 9.15 9.15 0.4K
13:13 9.13 9.21 9.13 9.21 2.8K
13:14 9.21 9.21 9.21 9.21 0.3K
13:15 9.20 9.26 9.20 9.26 1.7K
13:16 9.23 9.26 9.23 9.26 1.7K
13:17 9.26 9.27 9.20 9.21 3.3K
13:18 9.24 9.24 9.17 9.24 0.5K
13:19 9.24 9.24 9.24 9.24 0.4K
13:20 9.24 9.30 9.24 9.30 0.8K
13:21 9.30 9.30 9.22 9.22 5.5K
13:22 9.22 9.22 9.22 9.22 0.5K
13:23 9.22 9.27 9.22 9.27 2.4K
13:24 9.29 9.29 9.24 9.24 6.8K
13:25 9.23 9.23 9.23 9.23 0.3K
13:26 9.23 9.23 9.23 9.23 0.0K
13:27 9.23 9.30 9.23 9.29 20.1K
13:28 9.29 9.29 9.29 9.29 0.0K
13:29 9.29 9.29 9.29 9.29 0.7K
13:30 9.29 9.31 9.29 9.31 1.7K
13:31 9.31 9.31 9.28 9.28 0.3K
13:32 9.28 9.28 9.28 9.28 0.8K
13:33 9.28 9.28 9.28 9.28 0.1K
13:34 9.28 9.28 9.28 9.28 0.8K
13:35 9.28 9.28 9.24 9.24 5.5K
13:36 9.24 9.24 9.24 9.24 0.6K
13:37 9.23 9.25 9.23 9.25 4.2K
13:38 9.25 9.29 9.25 9.29 2.2K
13:39 9.29 9.29 9.22 9.22 2.6K
13:40 9.22 9.22 9.22 9.22 0.1K
13:41 9.22 9.22 9.22 9.22 0.7K
13:42 9.22 9.22 9.20 9.20 0.5K
13:43 9.20 9.22 9.20 9.22 0.5K
13:44 9.22 9.22 9.22 9.22 0.4K
13:45 9.22 9.22 9.22 9.22 0.3K
13:46 9.22 9.22 9.22 9.22 0.7K
13:47 9.22 9.25 9.22 9.25 1.9K
13:48 9.25 9.28 9.25 9.25 2.0K
13:49 9.25 9.25 9.24 9.24 0.5K
13:50 9.24 9.24 9.24 9.24 0.5K
13:51 9.24 9.24 9.24 9.24 0.5K
13:52 9.24 9.26 9.24 9.26 0.6K
13:53 9.26 9.26 9.24 9.24 0.2K
13:54 9.24 9.24 9.24 9.24 0.7K
13:55 9.24 9.24 9.23 9.23 1.4K
13:56 9.23 9.23 9.23 9.23 0.4K
13:57 9.23 9.23 9.23 9.23 1.6K
13:58 9.23 9.23 9.17 9.17 2.0K
13:59 9.17 9.19 9.17 9.19 0.3K
14:00 9.19 9.20 9.17 9.20 1.3K
14:01 9.20 9.20 9.20 9.20 0.5K
14:02 9.20 9.20 9.20 9.20 0.3K
14:03 9.20 9.20 9.19 9.19 0.8K
14:04 9.17 9.19 9.17 9.19 0.2K
14:05 9.19 9.19 9.13 9.13 2.1K
14:06 9.13 9.13 9.13 9.13 1.1K
14:07 9.13 9.13 9.13 9.13 0.3K
14:08 9.13 9.13 9.13 9.13 0.1K
14:09 9.13 9.13 9.13 9.13 0.4K
14:10 9.13 9.13 9.07 9.09 1.4K
14:11 9.09 9.09 9.09 9.09 0.4K
14:12 9.09 9.09 9.09 9.09 0.2K
14:13 9.09 9.09 9.09 9.09 0.2K
14:14 9.12 9.12 9.12 9.12 3.9K
14:15 9.13 9.15 9.13 9.15 3.5K
14:16 9.15 9.15 9.15 9.15 0.2K
14:17 9.14 9.15 9.14 9.15 0.4K
14:18 9.15 9.15 9.15 9.15 0.2K
14:19 9.15 9.15 9.15 9.15 0.1K
14:20 9.15 9.15 9.15 9.15 0.4K
14:21 9.15 9.15 9.15 9.15 0.2K
14:22 9.15 9.15 9.12 9.13 1.4K
14:23 9.13 9.13 9.13 9.13 0.1K
14:24 9.13 9.13 9.13 9.13 0.8K
14:25 9.13 9.13 9.11 9.13 0.5K
14:26 9.11 9.14 9.11 9.12 2.5K
14:27 9.13 9.13 9.11 9.13 1.0K
14:28 9.13 9.13 9.11 9.11 0.3K
14:29 9.11 9.11 9.11 9.11 1.1K
14:30 9.11 9.11 9.11 9.11 0.2K
14:31 9.11 9.11 9.11 9.11 0.5K
14:32 9.11 9.12 9.11 9.12 0.9K
14:33 9.12 9.12 9.12 9.12 0.8K
14:34 9.12 9.12 9.11 9.11 0.3K
14:35 9.12 9.12 9.10 9.10 3.7K
14:36 9.10 9.11 9.10 9.11 0.8K
14:37 9.11 9.16 9.09 9.16 2.8K
14:38 9.16 9.16 9.16 9.16 0.3K
14:39 9.16 9.16 9.16 9.16 0.3K
14:40 9.16 9.16 9.05 9.05 11.8K
14:41 9.05 9.05 9.04 9.04 0.7K
14:42 9.04 9.06 9.04 9.06 0.9K
14:43 9.06 9.08 9.06 9.08 0.3K
14:44 9.08 9.08 9.08 9.08 0.3K
14:45 9.08 9.08 9.08 9.08 0.7K
14:46 9.08 9.08 9.08 9.08 0.5K
14:47 9.08 9.09 9.08 9.09 0.2K
14:48 9.09 9.09 9.09 9.09 0.5K
14:49 9.06 9.06 9.05 9.05 1.3K
14:50 9.03 9.05 9.03 9.05 0.8K
14:51 9.05 9.05 9.04 9.04 0.5K
14:52 9.04 9.04 9.04 9.04 0.4K
14:53 9.04 9.04 9.03 9.03 4.2K
14:54 9.03 9.05 9.03 9.05 0.9K
14:55 9.05 9.05 9.05 9.05 0.4K
14:56 9.05 9.05 9.05 9.05 0.2K
14:57 9.05 9.05 9.04 9.04 0.8K
14:58 9.04 9.05 9.04 9.05 0.1K
14:59 9.05 9.05 9.05 9.05 0.3K
15:00 9.05 9.05 9.03 9.04 3.2K
15:01 9.04 9.04 9.04 9.04 0.4K
15:02 9.04 9.07 9.04 9.07 0.9K
15:03 9.07 9.07 9.07 9.07 0.6K
15:04 9.08 9.10 9.08 9.10 3.0K
15:05 9.10 9.10 9.06 9.06 4.9K
15:06 9.06 9.06 9.01 9.01 1.5K
15:07 9.00 9.00 9.00 9.00 1.9K
15:08 9.00 9.02 9.00 9.02 2.0K
15:09 9.04 9.04 9.04 9.04 0.5K
15:10 9.04 9.04 9.04 9.04 0.6K
15:11 9.04 9.04 9.03 9.03 1.4K
15:12 9.02 9.02 9.00 9.01 1.5K
15:13 9.01 9.01 9.00 9.00 1.1K
15:14 9.00 9.00 9.00 9.00 1.2K
15:15 9.01 9.01 9.00 9.00 1.5K
15:16 9.00 9.00 9.00 9.00 0.1K
15:17 9.00 9.02 9.00 9.02 3.5K
15:18 9.02 9.07 9.02 9.07 2.3K
15:19 9.07 9.07 9.07 9.07 0.3K
15:20 9.07 9.07 9.07 9.07 0.9K
15:21 9.07 9.07 9.07 9.07 0.7K
15:22 9.07 9.07 9.05 9.07 1.0K
15:23 9.05 9.07 9.05 9.07 0.4K
15:24 9.07 9.07 9.07 9.07 0.9K
15:25 9.07 9.07 9.01 9.01 23.8K
15:26 9.01 9.09 8.99 9.08 22.2K
15:27 9.08 9.08 9.08 9.08 0.2K
15:28 9.08 9.16 9.08 9.16 3.9K
15:29 9.16 9.19 9.16 9.19 8.6K
15:30 9.17 9.17 9.12 9.12 6.1K
15:31 9.12 9.14 9.12 9.14 1.8K
15:32 9.14 9.14 9.11 9.11 5.6K
15:33 9.11 9.11 9.10 9.10 0.8K
15:34 9.09 9.09 9.06 9.06 7.5K
15:35 9.06 9.06 9.06 9.06 1.1K
15:36 9.06 9.06 9.05 9.05 1.9K
15:37 9.05 9.09 9.05 9.06 5.2K
15:38 9.06 9.07 9.04 9.04 1.7K
15:39 9.06 9.06 9.06 9.06 0.6K
15:40 9.06 9.06 9.00 9.00 2.6K
15:41 9.00 9.01 9.00 9.01 2.2K
15:42 9.01 9.01 9.01 9.01 1.3K
15:43 9.01 9.01 9.01 9.01 1.1K
15:44 9.01 9.01 8.99 8.99 6.9K
15:45 8.99 9.04 8.99 9.04 6.8K
15:46 9.04 9.07 9.04 9.05 6.0K
15:47 9.05 9.05 9.01 9.01 6.3K
15:48 9.01 9.02 9.00 9.01 5.3K
15:49 9.01 9.02 8.99 9.02 3.8K
15:50 9.00 9.01 9.00 9.00 1.2K
15:51 9.00 9.04 9.00 9.04 18.3K
15:52 9.03 9.03 9.00 9.01 7.4K
15:53 8.98 9.00 8.98 8.99 10.5K
15:54 8.99 9.00 8.99 9.00 4.2K
15:55 9.00 9.01 9.00 9.00 18.1K
15:56 9.02 9.02 8.99 8.99 15.2K
15:57 8.98 9.00 8.98 9.00 18.8K
15:58 8.99 8.99 8.99 8.99 12.8K
15:59 8.99 9.01 8.99 9.01 25.9K
16:00 9.01 9.17 8.98 9.00 225.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible