Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
35.07
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 9.02 9.11 8.93 9.02 13.4K
09:32 9.02 9.02 9.02 9.02 0.1K
09:33 9.02 9.02 9.02 9.02 0.1K
09:34 9.02 9.02 9.00 9.00 10.8K
09:35 9.00 9.00 9.00 9.00 0.1K
09:36 8.83 8.84 8.83 8.84 0.8K
09:37 8.84 9.02 8.84 9.02 0.9K
09:38 9.02 9.07 8.89 9.07 0.9K
09:39 9.07 9.07 8.93 8.93 1.0K
09:40 8.93 9.10 8.93 9.10 1.8K
09:41 9.02 9.07 9.02 9.07 2.2K
09:42 9.07 9.07 9.07 9.07 0.2K
09:43 9.07 9.14 9.07 9.14 1.1K
09:44 9.14 9.14 9.04 9.05 2.4K
09:45 9.05 9.05 9.04 9.04 0.2K
09:46 9.04 9.12 9.04 9.12 0.6K
09:47 9.12 9.12 9.12 9.12 0.2K
09:48 9.12 9.12 9.06 9.06 1.1K
09:49 9.06 9.06 9.06 9.06 0.2K
09:50 9.06 9.06 9.06 9.06 0.1K
09:51 9.06 9.06 9.06 9.06 0.0K
09:52 9.06 9.13 9.06 9.13 0.4K
09:53 9.13 9.13 9.07 9.11 1.2K
09:54 9.11 9.11 9.11 9.11 0.2K
09:55 9.11 9.11 9.11 9.11 0.1K
09:56 9.11 9.16 9.11 9.16 2.1K
09:57 9.16 9.16 9.16 9.16 0.0K
09:58 9.16 9.16 9.16 9.16 0.1K
09:59 9.16 9.16 9.16 9.16 0.5K
10:00 9.16 9.21 9.16 9.21 0.3K
10:01 9.21 9.21 9.13 9.13 1.5K
10:02 9.16 9.16 9.14 9.14 1.9K
10:03 9.16 9.16 9.16 9.16 0.3K
10:04 9.14 9.14 9.14 9.14 0.3K
10:05 9.11 9.11 9.11 9.11 0.4K
10:06 9.11 9.11 9.11 9.11 1.0K
10:07 9.07 9.07 9.07 9.07 0.2K
10:08 9.07 9.11 9.07 9.11 0.6K
10:09 9.11 9.11 9.09 9.09 0.4K
10:10 9.09 9.17 9.09 9.17 3.6K
10:11 9.17 9.17 9.17 9.17 0.3K
10:12 9.17 9.17 9.17 9.17 0.1K
10:13 9.15 9.15 9.13 9.13 1.5K
10:14 9.15 9.15 9.15 9.15 0.5K
10:15 9.14 9.14 9.14 9.14 0.3K
10:16 9.14 9.14 9.14 9.14 0.0K
10:17 9.14 9.14 9.14 9.14 0.2K
10:18 9.14 9.14 9.12 9.12 0.2K
10:19 9.12 9.12 9.12 9.12 0.3K
10:20 9.12 9.12 9.12 9.12 0.2K
10:21 9.12 9.12 9.12 9.12 0.5K
10:22 9.12 9.14 9.12 9.14 0.2K
10:23 9.14 9.20 9.14 9.20 3.2K
10:24 9.20 9.20 9.20 9.20 0.9K
10:25 9.20 9.20 9.20 9.20 0.1K
10:26 9.21 9.23 9.21 9.23 1.1K
10:27 9.23 9.23 9.23 9.23 0.0K
10:28 9.23 9.23 9.23 9.23 0.4K
10:29 9.25 9.26 9.25 9.26 0.8K
10:30 9.26 9.26 9.22 9.22 1.7K
10:31 9.22 9.22 9.22 9.22 0.1K
10:32 9.19 9.19 9.19 9.19 2.0K
10:33 9.19 9.19 9.15 9.15 0.4K
10:34 9.15 9.19 9.15 9.19 1.1K
10:35 9.19 9.19 9.15 9.15 0.2K
10:36 9.18 9.18 9.18 9.18 0.2K
10:37 9.17 9.17 9.16 9.16 0.3K
10:38 9.16 9.16 9.15 9.16 0.7K
10:39 9.13 9.15 9.13 9.15 2.0K
10:40 9.15 9.15 9.14 9.14 0.2K
10:41 9.14 9.14 9.14 9.14 0.7K
10:42 9.14 9.14 9.14 9.14 0.0K
10:43 9.12 9.12 9.12 9.12 1.8K
10:44 9.12 9.12 9.10 9.10 0.7K
10:45 9.10 9.10 9.10 9.10 0.0K
10:46 9.10 9.10 9.10 9.10 0.0K
10:47 9.08 9.08 9.08 9.08 0.1K
10:48 9.08 9.08 9.08 9.08 0.1K
10:49 9.08 9.10 9.08 9.10 0.3K
10:50 9.10 9.13 9.10 9.13 1.9K
10:51 9.13 9.14 9.12 9.14 1.3K
10:52 9.14 9.14 9.14 9.14 0.0K
10:53 9.14 9.14 9.14 9.14 0.1K
10:54 9.12 9.12 9.12 9.12 0.6K
10:55 9.13 9.13 9.11 9.11 0.4K
10:56 9.11 9.11 9.11 9.11 0.1K
10:57 9.11 9.11 9.11 9.11 0.0K
10:58 9.11 9.13 9.11 9.11 0.4K
10:59 9.11 9.11 9.11 9.11 0.3K
11:00 9.11 9.14 9.11 9.14 2.3K
11:01 9.14 9.14 9.14 9.14 0.4K
11:02 9.14 9.14 9.14 9.14 0.0K
11:03 9.14 9.14 9.14 9.14 0.4K
11:04 9.14 9.14 9.11 9.11 0.7K
11:05 9.13 9.13 9.13 9.13 0.7K
11:06 9.13 9.13 9.13 9.13 0.2K
11:07 9.13 9.13 9.13 9.13 0.3K
11:08 9.13 9.13 9.13 9.13 0.0K
11:09 9.13 9.13 9.13 9.13 0.1K
11:10 9.13 9.13 9.11 9.11 0.2K
11:11 9.11 9.13 9.11 9.13 1.2K
11:12 9.13 9.13 9.13 9.13 0.0K
11:13 9.13 9.13 9.13 9.13 0.1K
11:14 9.13 9.13 9.09 9.09 1.9K
11:15 9.09 9.13 9.09 9.13 1.6K
11:16 9.13 9.13 9.13 9.13 0.2K
11:17 9.13 9.13 9.13 9.13 0.1K
11:18 9.13 9.13 9.13 9.13 0.2K
11:19 9.13 9.13 9.10 9.10 0.5K
11:20 9.10 9.10 9.10 9.10 0.5K
11:21 9.10 9.10 9.10 9.10 0.0K
11:22 9.08 9.10 9.08 9.10 0.2K
11:23 9.10 9.10 9.10 9.10 0.1K
11:24 9.10 9.11 9.10 9.11 1.1K
11:25 9.11 9.13 9.11 9.13 1.1K
11:26 9.13 9.13 9.13 9.13 0.0K
11:27 9.13 9.13 9.13 9.13 0.0K
11:28 9.13 9.13 9.13 9.13 0.1K
11:29 9.13 9.13 9.13 9.13 0.0K
11:30 9.13 9.13 9.13 9.13 0.0K
11:31 9.13 9.13 9.13 9.13 0.0K
11:32 9.16 9.16 9.16 9.16 0.4K
11:33 9.16 9.16 9.16 9.16 0.5K
11:34 9.16 9.16 9.15 9.15 3.8K
11:35 9.15 9.15 9.13 9.13 2.3K
11:36 9.13 9.13 9.10 9.10 3.0K
11:37 9.10 9.10 9.10 9.10 0.2K
11:38 9.10 9.10 9.10 9.10 0.0K
11:39 9.10 9.10 9.10 9.10 0.1K
11:40 9.10 9.10 9.10 9.10 0.1K
11:41 9.12 9.12 9.12 9.12 0.3K
11:42 9.13 9.13 9.13 9.13 0.7K
11:43 9.13 9.13 9.10 9.10 0.5K
11:44 9.10 9.10 9.10 9.10 0.0K
11:45 9.12 9.12 9.12 9.12 1.0K
11:46 9.12 9.12 9.12 9.12 1.4K
11:47 9.12 9.15 9.12 9.15 0.6K
11:48 9.15 9.15 9.14 9.14 0.3K
11:49 9.12 9.12 9.12 9.12 0.9K
11:50 9.12 9.14 9.12 9.14 0.1K
11:51 9.14 9.15 9.14 9.15 0.1K
11:52 9.15 9.15 9.15 9.15 0.0K
11:53 9.15 9.15 9.15 9.15 0.3K
11:54 9.15 9.15 9.15 9.15 0.1K
11:55 9.15 9.15 9.15 9.15 0.0K
11:56 9.13 9.17 9.13 9.17 2.5K
11:57 9.17 9.17 9.16 9.16 1.2K
11:58 9.16 9.16 9.16 9.16 0.1K
11:59 9.16 9.16 9.16 9.16 0.0K
12:00 9.16 9.16 9.16 9.16 0.1K
12:01 9.16 9.16 9.16 9.16 0.0K
12:02 9.16 9.21 9.16 9.21 1.3K
12:03 9.22 9.22 9.22 9.22 0.8K
12:04 9.23 9.23 9.23 9.23 0.4K
12:05 9.23 9.25 9.23 9.25 0.7K
12:06 9.25 9.25 9.21 9.21 1.7K
12:07 9.21 9.22 9.20 9.22 1.9K
12:08 9.22 9.22 9.22 9.22 0.1K
12:09 9.22 9.22 9.22 9.22 0.1K
12:10 9.22 9.22 9.22 9.22 0.1K
12:11 9.22 9.22 9.22 9.22 0.1K
12:12 9.22 9.22 9.20 9.20 0.3K
12:13 9.20 9.20 9.19 9.19 0.1K
12:14 9.19 9.19 9.19 9.19 0.0K
12:15 9.19 9.24 9.19 9.24 2.1K
12:16 9.24 9.25 9.24 9.25 0.8K
12:17 9.27 9.27 9.27 9.27 0.7K
12:18 9.25 9.25 9.25 9.25 0.5K
12:19 9.24 9.24 9.23 9.23 3.7K
12:20 9.23 9.25 9.23 9.25 1.6K
12:21 9.25 9.25 9.25 9.25 0.0K
12:22 9.25 9.25 9.25 9.25 0.0K
12:23 9.25 9.25 9.25 9.25 0.2K
12:24 9.25 9.25 9.25 9.25 0.0K
12:25 9.25 9.25 9.25 9.25 0.0K
12:26 9.25 9.25 9.25 9.25 0.0K
12:27 9.25 9.29 9.25 9.29 2.0K
12:28 9.29 9.29 9.29 9.29 0.0K
12:29 9.29 9.31 9.29 9.31 0.9K
12:30 9.31 9.31 9.31 9.31 0.0K
12:31 9.31 9.32 9.31 9.31 5.1K
12:32 9.33 9.33 9.32 9.32 1.2K
12:33 9.32 9.32 9.32 9.32 0.2K
12:34 9.32 9.32 9.28 9.28 1.1K
12:35 9.28 9.28 9.28 9.28 0.4K
12:36 9.28 9.28 9.28 9.28 0.0K
12:37 9.28 9.28 9.28 9.28 0.3K
12:38 9.28 9.28 9.28 9.28 0.1K
12:39 9.28 9.29 9.28 9.29 1.5K
12:40 9.29 9.29 9.29 9.29 0.0K
12:41 9.29 9.29 9.29 9.29 0.1K
12:42 9.29 9.29 9.29 9.29 1.9K
12:43 9.29 9.29 9.29 9.29 0.1K
12:44 9.29 9.30 9.29 9.30 0.3K
12:45 9.30 9.30 9.30 9.30 0.0K
12:46 9.30 9.31 9.30 9.31 1.4K
12:47 9.31 9.31 9.31 9.31 0.0K
12:48 9.31 9.31 9.31 9.31 0.1K
12:49 9.31 9.31 9.31 9.31 0.1K
12:50 9.31 9.31 9.31 9.31 0.1K
12:51 9.31 9.31 9.31 9.31 0.1K
12:52 9.31 9.31 9.31 9.31 0.1K
12:53 9.31 9.33 9.31 9.33 2.3K
12:54 9.33 9.33 9.33 9.33 0.1K
12:55 9.33 9.34 9.33 9.34 0.5K
12:56 9.33 9.33 9.33 9.33 2.0K
12:57 9.33 9.34 9.33 9.34 0.2K
12:58 9.34 9.34 9.32 9.32 0.8K
12:59 9.32 9.32 9.32 9.32 1.1K
13:00 9.30 9.30 9.30 9.30 0.7K
13:01 9.30 9.30 9.30 9.30 0.3K
13:02 9.30 9.30 9.30 9.30 0.2K
13:03 9.30 9.30 9.30 9.30 0.1K
13:04 9.28 9.30 9.28 9.30 1.0K
13:05 9.28 9.28 9.28 9.28 0.2K
13:06 9.28 9.31 9.28 9.31 0.9K
13:07 9.31 9.31 9.31 9.31 0.0K
13:08 9.31 9.31 9.31 9.31 0.0K
13:09 9.31 9.31 9.31 9.31 0.0K
13:10 9.31 9.31 9.28 9.28 3.3K
13:11 9.28 9.28 9.28 9.28 0.0K
13:12 9.28 9.28 9.28 9.28 0.2K
13:13 9.28 9.28 9.28 9.28 0.0K
13:14 9.27 9.27 9.26 9.26 0.2K
13:15 9.26 9.26 9.26 9.26 0.0K
13:16 9.26 9.29 9.26 9.29 1.5K
13:17 9.28 9.28 9.28 9.28 0.1K
13:18 9.28 9.28 9.28 9.28 0.0K
13:19 9.28 9.28 9.28 9.28 0.0K
13:20 9.30 9.30 9.30 9.30 3.3K
13:21 9.30 9.30 9.30 9.30 0.0K
13:22 9.30 9.30 9.30 9.30 0.2K
13:23 9.30 9.30 9.30 9.30 0.0K
13:24 9.29 9.29 9.29 9.29 4.0K
13:25 9.31 9.36 9.31 9.36 3.2K
13:26 9.35 9.35 9.35 9.35 0.2K
13:27 9.35 9.36 9.35 9.36 0.6K
13:28 9.36 9.36 9.36 9.36 0.0K
13:29 9.36 9.36 9.36 9.36 0.0K
13:30 9.36 9.36 9.36 9.36 0.0K
13:31 9.36 9.36 9.36 9.36 0.1K
13:32 9.36 9.36 9.36 9.36 0.0K
13:33 9.35 9.36 9.35 9.36 1.0K
13:34 9.35 9.35 9.35 9.35 0.4K
13:35 9.34 9.34 9.32 9.32 6.5K
13:36 9.33 9.33 9.32 9.32 3.2K
13:37 9.33 9.33 9.31 9.31 5.5K
13:38 9.31 9.32 9.31 9.32 3.1K
13:39 9.30 9.30 9.29 9.29 2.1K
13:40 9.33 9.35 9.33 9.35 7.1K
13:41 9.36 9.36 9.36 9.36 8.4K
13:42 9.36 9.36 9.36 9.36 0.3K
13:43 9.36 9.36 9.36 9.36 0.6K
13:44 9.36 9.36 9.34 9.34 1.0K
13:45 9.34 9.34 9.32 9.32 1.7K
13:46 9.32 9.32 9.32 9.32 0.1K
13:47 9.32 9.32 9.32 9.32 0.5K
13:48 9.30 9.30 9.28 9.28 4.8K
13:49 9.28 9.30 9.28 9.30 4.8K
13:50 9.29 9.32 9.29 9.32 8.7K
13:51 9.31 9.31 9.30 9.30 0.4K
13:52 9.29 9.30 9.29 9.29 1.8K
13:53 9.27 9.29 9.27 9.29 4.6K
13:54 9.28 9.28 9.27 9.27 0.5K
13:55 9.27 9.27 9.27 9.27 0.1K
13:56 9.27 9.27 9.27 9.27 0.7K
13:57 9.28 9.28 9.28 9.28 0.1K
13:58 9.28 9.28 9.27 9.28 0.4K
13:59 9.28 9.28 9.27 9.27 0.1K
14:00 9.28 9.29 9.28 9.29 2.8K
14:01 9.29 9.31 9.29 9.31 1.6K
14:02 9.31 9.34 9.31 9.34 0.6K
14:03 9.34 9.35 9.34 9.34 0.8K
14:04 9.34 9.34 9.34 9.34 0.2K
14:05 9.34 9.34 9.34 9.34 0.0K
14:06 9.34 9.34 9.34 9.34 0.0K
14:07 9.34 9.34 9.32 9.32 3.8K
14:08 9.31 9.31 9.28 9.28 5.7K
14:09 9.28 9.31 9.28 9.31 2.1K
14:10 9.31 9.31 9.29 9.29 1.5K
14:11 9.30 9.30 9.29 9.29 2.5K
14:12 9.28 9.28 9.28 9.28 1.3K
14:13 9.28 9.30 9.28 9.30 0.2K
14:14 9.30 9.30 9.30 9.30 0.5K
14:15 9.30 9.30 9.30 9.30 0.0K
14:16 9.30 9.30 9.30 9.30 0.4K
14:17 9.30 9.30 9.29 9.29 1.2K
14:18 9.29 9.29 9.29 9.29 0.3K
14:19 9.29 9.29 9.29 9.29 0.0K
14:20 9.30 9.30 9.30 9.30 0.1K
14:21 9.29 9.32 9.29 9.31 2.1K
14:22 9.32 9.32 9.31 9.31 0.2K
14:23 9.31 9.31 9.31 9.31 0.2K
14:24 9.31 9.32 9.31 9.32 0.4K
14:25 9.30 9.30 9.28 9.28 0.9K
14:26 9.28 9.29 9.28 9.29 0.3K
14:27 9.29 9.29 9.29 9.29 0.5K
14:28 9.30 9.31 9.30 9.31 1.2K
14:29 9.31 9.31 9.31 9.31 0.0K
14:30 9.31 9.31 9.31 9.31 0.6K
14:31 9.29 9.29 9.29 9.29 0.5K
14:32 9.29 9.29 9.29 9.29 0.1K
14:33 9.29 9.29 9.29 9.29 0.3K
14:34 9.29 9.30 9.29 9.30 2.2K
14:35 9.30 9.30 9.30 9.30 0.2K
14:36 9.30 9.30 9.30 9.30 0.3K
14:37 9.30 9.30 9.30 9.30 0.2K
14:38 9.30 9.32 9.30 9.32 1.4K
14:39 9.34 9.34 9.34 9.34 0.7K
14:40 9.34 9.34 9.34 9.34 0.2K
14:41 9.33 9.33 9.33 9.33 0.2K
14:42 9.33 9.33 9.33 9.33 0.0K
14:43 9.33 9.33 9.33 9.33 0.0K
14:44 9.35 9.35 9.35 9.35 1.3K
14:45 9.35 9.35 9.35 9.35 0.0K
14:46 9.35 9.35 9.33 9.33 0.2K
14:47 9.33 9.33 9.33 9.33 0.1K
14:48 9.33 9.35 9.33 9.35 2.0K
14:49 9.35 9.36 9.35 9.36 3.7K
14:50 9.37 9.37 9.37 9.37 5.1K
14:51 9.37 9.37 9.37 9.37 0.0K
14:52 9.37 9.37 9.37 9.37 0.0K
14:53 9.36 9.36 9.36 9.36 0.6K
14:54 9.36 9.37 9.36 9.37 2.3K
14:55 9.37 9.38 9.37 9.38 1.5K
14:56 9.38 9.38 9.38 9.38 0.1K
14:57 9.38 9.38 9.38 9.38 0.1K
14:58 9.38 9.40 9.38 9.40 0.9K
14:59 9.40 9.40 9.40 9.40 0.0K
15:00 9.40 9.40 9.40 9.40 0.2K
15:01 9.40 9.40 9.40 9.40 0.1K
15:02 9.40 9.43 9.40 9.43 6.5K
15:03 9.41 9.41 9.39 9.39 3.1K
15:04 9.39 9.39 9.37 9.37 3.1K
15:05 9.37 9.37 9.36 9.36 2.5K
15:06 9.36 9.39 9.36 9.39 2.8K
15:07 9.39 9.41 9.39 9.41 0.5K
15:08 9.41 9.41 9.38 9.38 4.9K
15:09 9.37 9.37 9.35 9.36 2.9K
15:10 9.34 9.34 9.34 9.34 1.3K
15:11 9.34 9.34 9.34 9.34 0.0K
15:12 9.34 9.35 9.34 9.35 1.4K
15:13 9.33 9.33 9.31 9.31 3.2K
15:14 9.33 9.33 9.33 9.33 1.0K
15:15 9.33 9.35 9.31 9.35 1.1K
15:16 9.35 9.36 9.35 9.36 1.0K
15:17 9.36 9.36 9.35 9.35 1.2K
15:18 9.35 9.35 9.35 9.35 0.0K
15:19 9.33 9.33 9.32 9.33 5.6K
15:20 9.33 9.34 9.33 9.34 0.8K
15:21 9.34 9.34 9.34 9.34 0.4K
15:22 9.35 9.35 9.35 9.35 0.5K
15:23 9.35 9.35 9.35 9.35 0.2K
15:24 9.35 9.35 9.33 9.33 1.8K
15:25 9.31 9.31 9.31 9.31 0.8K
15:26 9.31 9.32 9.31 9.32 0.6K
15:27 9.33 9.33 9.32 9.32 1.0K
15:28 9.32 9.32 9.30 9.30 2.1K
15:29 9.30 9.30 9.29 9.29 3.9K
15:30 9.29 9.29 9.28 9.29 5.1K
15:31 9.29 9.29 9.28 9.29 2.6K
15:32 9.29 9.29 9.28 9.28 2.2K
15:33 9.28 9.30 9.28 9.29 6.2K
15:34 9.29 9.29 9.29 9.29 2.2K
15:35 9.29 9.29 9.29 9.29 0.2K
15:36 9.29 9.31 9.29 9.31 4.1K
15:37 9.32 9.32 9.31 9.31 2.2K
15:38 9.31 9.36 9.31 9.36 4.1K
15:39 9.34 9.34 9.32 9.32 2.4K
15:40 9.32 9.32 9.31 9.32 3.6K
15:41 9.31 9.33 9.30 9.33 4.9K
15:42 9.33 9.33 9.31 9.32 3.7K
15:43 9.32 9.32 9.29 9.29 5.7K
15:44 9.28 9.32 9.28 9.32 7.7K
15:45 9.33 9.33 9.31 9.31 4.0K
15:46 9.31 9.32 9.31 9.32 1.4K
15:47 9.32 9.33 9.31 9.33 12.8K
15:48 9.33 9.34 9.33 9.33 1.9K
15:49 9.33 9.36 9.33 9.35 2.4K
15:50 9.35 9.36 9.35 9.35 4.0K
15:51 9.35 9.35 9.34 9.34 8.9K
15:52 9.34 9.34 9.31 9.33 10.3K
15:53 9.33 9.34 9.33 9.34 3.3K
15:54 9.34 9.34 9.32 9.32 4.8K
15:55 9.31 9.32 9.30 9.32 10.2K
15:56 9.32 9.32 9.31 9.31 13.9K
15:57 9.33 9.34 9.33 9.33 6.8K
15:58 9.34 9.36 9.34 9.36 5.8K
15:59 9.36 9.37 9.36 9.37 8.0K
16:00 9.37 9.37 9.33 9.33 145.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible