Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
34.70
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 8.84 9.49 8.84 8.86 7.8K
09:32 8.73 8.74 8.58 8.58 12.7K
09:33 8.78 8.78 8.51 8.58 5.0K
09:34 8.58 8.58 8.58 8.58 0.2K
09:35 8.58 8.58 8.58 8.58 1.1K
09:36 8.58 8.61 8.58 8.61 0.6K
09:37 8.51 8.64 8.51 8.64 1.8K
09:38 8.64 8.66 8.60 8.60 1.2K
09:39 8.60 8.60 8.58 8.58 2.7K
09:40 8.59 8.59 8.58 8.58 1.3K
09:41 8.58 8.58 8.58 8.58 0.1K
09:42 8.58 8.58 8.58 8.58 0.2K
09:43 8.56 8.63 8.56 8.60 0.5K
09:44 8.65 8.70 8.65 8.70 1.8K
09:45 8.75 8.75 8.75 8.75 0.8K
09:46 8.82 8.96 8.82 8.96 14.0K
09:47 8.96 8.96 8.96 8.96 0.0K
09:48 8.99 8.99 8.96 8.96 3.5K
09:49 8.96 8.96 8.96 8.96 0.3K
09:50 8.96 8.96 8.96 8.96 0.0K
09:51 8.96 8.96 8.85 8.86 7.0K
09:52 8.93 8.93 8.86 8.86 0.6K
09:53 8.93 9.00 8.93 9.00 0.7K
09:54 8.96 8.96 8.95 8.95 1.1K
09:55 8.92 8.92 8.87 8.91 1.4K
09:56 8.91 8.91 8.86 8.86 1.6K
09:57 8.87 8.87 8.87 8.87 0.6K
09:58 8.83 8.89 8.83 8.89 1.5K
09:59 8.85 8.88 8.85 8.88 0.7K
10:00 8.88 8.89 8.88 8.88 0.7K
10:01 8.88 8.90 8.88 8.90 0.6K
10:02 8.91 8.91 8.86 8.86 1.4K
10:03 8.91 8.93 8.88 8.93 1.6K
10:04 8.93 8.95 8.93 8.95 0.5K
10:05 8.96 8.97 8.96 8.97 2.8K
10:06 8.96 8.96 8.96 8.96 0.4K
10:07 8.92 8.92 8.92 8.92 0.8K
10:08 8.92 8.92 8.92 8.92 0.4K
10:09 8.92 8.92 8.92 8.92 0.1K
10:10 8.92 8.92 8.92 8.92 0.6K
10:11 8.91 8.91 8.91 8.91 0.1K
10:12 8.91 8.91 8.91 8.91 0.1K
10:13 8.91 8.97 8.91 8.97 1.2K
10:14 9.09 9.09 9.09 9.09 3.7K
10:15 9.09 9.12 9.09 9.12 0.2K
10:16 9.12 9.12 9.12 9.12 0.0K
10:17 9.05 9.05 9.05 9.05 0.4K
10:18 8.96 8.96 8.96 8.96 0.1K
10:19 8.96 8.96 8.96 8.96 0.0K
10:20 9.05 9.05 9.05 9.05 0.5K
10:21 9.05 9.05 9.05 9.05 0.0K
10:22 9.03 9.14 9.03 9.13 1.7K
10:23 9.13 9.13 9.13 9.13 0.0K
10:24 9.13 9.13 9.13 9.13 0.5K
10:25 9.13 9.13 9.07 9.07 0.6K
10:26 9.07 9.07 9.07 9.07 2.2K
10:27 9.07 9.07 9.02 9.02 2.5K
10:28 9.02 9.02 9.02 9.02 0.0K
10:29 9.02 9.09 9.02 9.09 0.5K
10:30 9.10 9.10 9.10 9.10 0.4K
10:31 9.10 9.10 9.10 9.10 0.1K
10:32 9.10 9.12 9.07 9.12 3.3K
10:33 9.13 9.13 9.11 9.11 4.0K
10:34 9.13 9.13 9.08 9.08 0.4K
10:35 9.11 9.11 9.11 9.11 1.5K
10:36 9.11 9.11 9.11 9.11 0.0K
10:37 9.11 9.16 9.11 9.16 0.7K
10:38 9.18 9.18 9.18 9.18 1.8K
10:39 9.15 9.20 9.15 9.20 1.6K
10:40 9.19 9.19 9.19 9.19 0.2K
10:41 9.19 9.19 9.14 9.14 0.2K
10:42 9.14 9.14 9.14 9.14 0.2K
10:43 9.14 9.14 9.14 9.14 0.2K
10:44 9.14 9.20 9.12 9.12 2.6K
10:45 9.12 9.17 9.12 9.13 2.2K
10:46 9.13 9.19 9.13 9.17 0.6K
10:47 9.17 9.17 9.16 9.16 0.3K
10:48 9.16 9.16 9.16 9.16 0.7K
10:49 9.16 9.16 9.16 9.16 0.2K
10:50 9.18 9.22 9.18 9.22 1.0K
10:51 9.21 9.21 9.18 9.18 0.8K
10:52 9.18 9.19 9.18 9.19 0.5K
10:53 9.19 9.19 9.18 9.18 0.5K
10:54 9.18 9.21 9.15 9.21 0.4K
10:55 9.21 9.21 9.16 9.16 0.6K
10:56 9.16 9.19 9.16 9.19 0.4K
10:57 9.16 9.16 9.16 9.16 0.6K
10:58 9.16 9.16 9.16 9.16 0.6K
10:59 9.16 9.21 9.16 9.17 10.9K
11:00 9.20 9.20 9.20 9.20 0.5K
11:01 9.19 9.19 9.16 9.16 4.0K
11:02 9.16 9.18 9.15 9.18 0.8K
11:03 9.18 9.22 9.17 9.17 1.0K
11:04 9.20 9.21 9.20 9.21 1.8K
11:05 9.22 9.24 9.22 9.24 0.3K
11:06 9.24 9.24 9.19 9.19 0.3K
11:07 9.19 9.19 9.19 9.19 0.2K
11:08 9.19 9.19 9.18 9.18 0.6K
11:09 9.18 9.18 9.18 9.18 0.1K
11:10 9.18 9.23 9.18 9.23 1.4K
11:11 9.23 9.29 9.23 9.29 12.6K
11:12 9.29 9.29 9.22 9.22 0.9K
11:13 9.22 9.22 9.22 9.22 0.1K
11:14 9.22 9.26 9.22 9.23 0.2K
11:15 9.23 9.23 9.23 9.23 0.3K
11:16 9.26 9.26 9.26 9.26 0.3K
11:17 9.22 9.22 9.22 9.22 0.1K
11:18 9.22 9.22 9.22 9.22 0.4K
11:19 9.22 9.22 9.22 9.22 0.2K
11:20 9.22 9.27 9.22 9.27 0.3K
11:21 9.27 9.30 9.27 9.30 3.7K
11:22 9.30 9.31 9.30 9.31 3.2K
11:23 9.31 9.31 9.30 9.30 0.6K
11:24 9.30 9.30 9.28 9.28 0.6K
11:25 9.28 9.28 9.25 9.25 0.6K
11:26 9.25 9.25 9.25 9.25 0.3K
11:27 9.25 9.25 9.25 9.25 0.4K
11:28 9.25 9.25 9.25 9.25 0.0K
11:29 9.25 9.27 9.25 9.27 0.4K
11:30 9.27 9.27 9.27 9.27 0.2K
11:31 9.27 9.27 9.27 9.27 0.0K
11:32 9.27 9.27 9.27 9.27 0.1K
11:33 9.27 9.27 9.24 9.24 1.2K
11:34 9.24 9.29 9.24 9.29 0.4K
11:35 9.29 9.31 9.29 9.31 10.8K
11:36 9.31 9.33 9.27 9.27 1.4K
11:37 9.27 9.27 9.27 9.27 0.0K
11:38 9.33 9.33 9.33 9.33 0.2K
11:39 9.32 9.32 9.32 9.32 0.2K
11:40 9.32 9.32 9.32 9.32 0.1K
11:41 9.30 9.34 9.30 9.34 0.3K
11:42 9.32 9.32 9.32 9.32 0.1K
11:43 9.29 9.29 9.28 9.28 1.0K
11:44 9.28 9.28 9.28 9.28 0.4K
11:45 9.27 9.27 9.27 9.27 1.1K
11:46 9.27 9.32 9.27 9.32 2.5K
11:47 9.32 9.32 9.30 9.30 0.5K
11:48 9.30 9.30 9.30 9.30 0.0K
11:49 9.30 9.30 9.30 9.30 0.2K
11:50 9.30 9.30 9.30 9.30 0.1K
11:51 9.30 9.30 9.30 9.30 0.0K
11:52 9.30 9.30 9.30 9.30 0.0K
11:53 9.26 9.26 9.26 9.26 0.3K
11:54 9.24 9.24 9.24 9.24 0.4K
11:55 9.24 9.24 9.24 9.24 0.0K
11:56 9.24 9.26 9.24 9.26 0.6K
11:57 9.26 9.26 9.26 9.26 0.0K
11:58 9.26 9.26 9.26 9.26 0.2K
11:59 9.26 9.31 9.26 9.31 3.5K
12:00 9.31 9.31 9.31 9.31 0.0K
12:01 9.31 9.34 9.31 9.34 1.7K
12:02 9.34 9.34 9.34 9.34 0.0K
12:03 9.34 9.34 9.27 9.27 6.2K
12:04 9.31 9.31 9.31 9.31 0.1K
12:05 9.31 9.31 9.31 9.31 0.2K
12:06 9.27 9.30 9.27 9.30 0.6K
12:07 9.30 9.30 9.30 9.30 0.3K
12:08 9.30 9.30 9.30 9.30 0.8K
12:09 9.30 9.30 9.30 9.30 0.2K
12:10 9.28 9.31 9.28 9.31 0.7K
12:11 9.31 9.32 9.31 9.32 0.1K
12:12 9.32 9.32 9.32 9.32 1.0K
12:13 9.32 9.32 9.31 9.31 0.2K
12:14 9.31 9.31 9.31 9.31 0.2K
12:15 9.31 9.31 9.31 9.31 0.1K
12:16 9.31 9.31 9.31 9.31 0.2K
12:17 9.31 9.31 9.31 9.31 0.5K
12:18 9.31 9.31 9.31 9.31 0.1K
12:19 9.32 9.32 9.32 9.32 0.1K
12:20 9.32 9.32 9.32 9.32 0.2K
12:21 9.32 9.32 9.32 9.32 0.4K
12:22 9.34 9.35 9.34 9.35 0.8K
12:23 9.35 9.35 9.32 9.32 1.3K
12:24 9.32 9.36 9.32 9.36 0.2K
12:25 9.36 9.36 9.36 9.36 0.1K
12:26 9.36 9.36 9.36 9.36 0.3K
12:27 9.34 9.34 9.34 9.34 0.1K
12:28 9.34 9.34 9.34 9.34 0.2K
12:29 9.34 9.34 9.34 9.34 0.1K
12:30 9.34 9.34 9.34 9.34 0.4K
12:31 9.34 9.34 9.34 9.34 0.1K
12:32 9.34 9.34 9.34 9.34 0.1K
12:33 9.34 9.34 9.34 9.34 0.0K
12:34 9.38 9.38 9.38 9.38 0.4K
12:35 9.38 9.38 9.38 9.38 0.0K
12:36 9.38 9.38 9.38 9.38 0.0K
12:37 9.35 9.35 9.33 9.33 1.2K
12:38 9.32 9.32 9.32 9.32 1.0K
12:39 9.32 9.32 9.29 9.29 0.2K
12:40 9.29 9.29 9.29 9.29 0.0K
12:41 9.29 9.30 9.29 9.30 0.1K
12:42 9.30 9.30 9.30 9.30 0.0K
12:43 9.30 9.30 9.30 9.30 0.0K
12:44 9.30 9.30 9.30 9.30 0.0K
12:45 9.31 9.31 9.31 9.31 1.0K
12:46 9.31 9.31 9.30 9.30 0.1K
12:47 9.30 9.32 9.30 9.32 0.6K
12:48 9.32 9.32 9.31 9.31 1.1K
12:49 9.31 9.34 9.31 9.34 2.2K
12:50 9.33 9.33 9.33 9.33 0.2K
12:51 9.33 9.33 9.33 9.33 0.4K
12:52 9.33 9.33 9.33 9.33 0.0K
12:53 9.28 9.28 9.28 9.28 1.4K
12:54 9.28 9.31 9.28 9.31 0.3K
12:55 9.31 9.31 9.31 9.31 0.1K
12:56 9.31 9.31 9.31 9.31 0.0K
12:57 9.31 9.31 9.31 9.31 0.1K
12:58 9.28 9.28 9.28 9.28 0.6K
12:59 9.26 9.26 9.26 9.26 0.3K
13:00 9.26 9.26 9.25 9.25 0.3K
13:01 9.25 9.25 9.25 9.25 0.1K
13:02 9.25 9.25 9.23 9.23 0.2K
13:03 9.23 9.23 9.23 9.23 0.2K
13:04 9.24 9.25 9.24 9.25 1.4K
13:05 9.25 9.25 9.25 9.25 0.1K
13:06 9.25 9.26 9.25 9.26 0.2K
13:07 9.26 9.26 9.26 9.26 0.0K
13:08 9.26 9.26 9.26 9.26 0.1K
13:09 9.26 9.26 9.26 9.26 0.2K
13:10 9.26 9.26 9.26 9.26 0.0K
13:11 9.23 9.23 9.23 9.23 0.6K
13:12 9.24 9.25 9.24 9.25 1.1K
13:13 9.23 9.23 9.23 9.23 0.1K
13:14 9.23 9.23 9.23 9.23 1.6K
13:15 9.23 9.29 9.23 9.29 9.3K
13:16 9.29 9.29 9.29 9.29 0.0K
13:17 9.32 9.32 9.32 9.32 0.1K
13:18 9.32 9.32 9.32 9.32 0.0K
13:19 9.32 9.32 9.32 9.32 0.1K
13:20 9.29 9.32 9.29 9.32 0.3K
13:21 9.32 9.32 9.30 9.30 0.6K
13:22 9.30 9.30 9.30 9.30 1.3K
13:23 9.27 9.27 9.25 9.25 0.4K
13:24 9.25 9.25 9.25 9.25 0.0K
13:25 9.26 9.26 9.26 9.26 0.5K
13:26 9.25 9.27 9.24 9.27 1.6K
13:27 9.26 9.29 9.26 9.29 0.2K
13:28 9.29 9.29 9.26 9.26 0.2K
13:29 9.26 9.26 9.26 9.26 0.0K
13:30 9.29 9.29 9.29 9.29 0.1K
13:31 9.29 9.29 9.29 9.29 0.1K
13:32 9.29 9.29 9.29 9.29 0.1K
13:33 9.29 9.29 9.27 9.27 0.2K
13:34 9.29 9.29 9.28 9.28 0.8K
13:35 9.28 9.29 9.28 9.29 1.2K
13:36 9.30 9.32 9.30 9.32 1.6K
13:37 9.30 9.30 9.30 9.30 0.2K
13:38 9.30 9.34 9.30 9.34 0.6K
13:39 9.34 9.34 9.34 9.34 0.5K
13:40 9.34 9.34 9.34 9.34 0.3K
13:41 9.34 9.34 9.31 9.31 2.1K
13:42 9.31 9.31 9.31 9.31 0.1K
13:43 9.26 9.29 9.26 9.29 1.5K
13:44 9.29 9.29 9.29 9.29 0.0K
13:45 9.28 9.30 9.28 9.30 1.9K
13:46 9.30 9.30 9.30 9.30 0.0K
13:47 9.30 9.30 9.30 9.30 0.2K
13:48 9.28 9.30 9.28 9.30 1.2K
13:49 9.30 9.30 9.30 9.30 0.2K
13:50 9.30 9.30 9.30 9.30 0.0K
13:51 9.34 9.34 9.34 9.34 0.4K
13:52 9.34 9.34 9.33 9.33 0.1K
13:53 9.34 9.34 9.34 9.34 0.1K
13:54 9.34 9.34 9.33 9.33 0.2K
13:55 9.34 9.34 9.34 9.34 0.1K
13:56 9.34 9.34 9.32 9.32 0.3K
13:57 9.32 9.32 9.32 9.32 0.1K
13:58 9.32 9.34 9.32 9.34 0.2K
13:59 9.34 9.34 9.31 9.31 0.2K
14:00 9.31 9.32 9.31 9.32 0.3K
14:01 9.32 9.33 9.32 9.32 0.2K
14:02 9.34 9.34 9.33 9.33 1.4K
14:03 9.33 9.33 9.32 9.32 1.2K
14:04 9.31 9.31 9.30 9.30 0.3K
14:05 9.31 9.34 9.31 9.34 1.6K
14:06 9.34 9.34 9.34 9.34 0.0K
14:07 9.31 9.31 9.31 9.31 1.6K
14:08 9.31 9.31 9.31 9.31 0.0K
14:09 9.31 9.31 9.31 9.31 0.1K
14:10 9.30 9.30 9.30 9.30 2.9K
14:11 9.30 9.30 9.30 9.30 0.0K
14:12 9.30 9.30 9.30 9.30 0.0K
14:13 9.30 9.30 9.30 9.30 0.2K
14:14 9.32 9.32 9.31 9.31 0.3K
14:15 9.31 9.31 9.31 9.31 0.9K
14:16 9.31 9.31 9.29 9.29 2.8K
14:17 9.29 9.29 9.29 9.29 0.0K
14:18 9.29 9.29 9.29 9.29 0.1K
14:19 9.31 9.31 9.31 9.31 1.3K
14:20 9.33 9.33 9.33 9.33 0.5K
14:21 9.33 9.33 9.33 9.33 0.0K
14:22 9.33 9.35 9.33 9.35 0.7K
14:23 9.35 9.35 9.33 9.33 1.5K
14:24 9.35 9.35 9.33 9.33 0.5K
14:25 9.35 9.35 9.35 9.35 0.1K
14:26 9.35 9.35 9.35 9.35 0.9K
14:27 9.35 9.35 9.33 9.33 1.0K
14:28 9.33 9.36 9.33 9.36 1.1K
14:29 9.38 9.40 9.38 9.40 1.8K
14:30 9.38 9.41 9.38 9.41 0.5K
14:31 9.40 9.40 9.40 9.40 0.2K
14:32 9.42 9.42 9.39 9.39 0.4K
14:33 9.40 9.42 9.40 9.42 0.9K
14:34 9.42 9.42 9.41 9.42 0.5K
14:35 9.42 9.42 9.41 9.42 0.5K
14:36 9.42 9.43 9.41 9.41 0.5K
14:37 9.41 9.41 9.38 9.38 2.1K
14:38 9.38 9.38 9.38 9.38 0.7K
14:39 9.38 9.38 9.38 9.38 0.0K
14:40 9.38 9.38 9.37 9.37 1.0K
14:41 9.37 9.37 9.37 9.37 0.0K
14:42 9.37 9.37 9.37 9.37 0.1K
14:43 9.37 9.39 9.37 9.39 1.7K
14:44 9.40 9.40 9.39 9.39 1.9K
14:45 9.39 9.39 9.39 9.39 0.5K
14:46 9.39 9.40 9.38 9.38 0.6K
14:47 9.40 9.40 9.38 9.38 0.8K
14:48 9.38 9.38 9.38 9.38 0.1K
14:49 9.40 9.40 9.40 9.40 0.1K
14:50 9.40 9.40 9.40 9.40 0.4K
14:51 9.40 9.40 9.38 9.38 7.8K
14:52 9.39 9.39 9.39 9.39 0.8K
14:53 9.39 9.40 9.39 9.40 0.7K
14:54 9.39 9.40 9.39 9.40 2.3K
14:55 9.38 9.38 9.38 9.38 1.1K
14:56 9.38 9.38 9.38 9.38 0.1K
14:57 9.38 9.39 9.38 9.39 3.6K
14:58 9.39 9.39 9.39 9.39 0.4K
14:59 9.39 9.39 9.39 9.39 1.5K
15:00 9.41 9.41 9.41 9.41 0.1K
15:01 9.41 9.41 9.41 9.41 1.5K
15:02 9.41 9.41 9.38 9.38 2.8K
15:03 9.38 9.38 9.38 9.38 1.3K
15:04 9.38 9.38 9.38 9.38 0.4K
15:05 9.38 9.39 9.38 9.39 1.0K
15:06 9.39 9.39 9.38 9.38 1.3K
15:07 9.38 9.40 9.38 9.40 1.6K
15:08 9.40 9.40 9.40 9.40 0.2K
15:09 9.40 9.40 9.40 9.40 0.4K
15:10 9.41 9.41 9.41 9.41 0.5K
15:11 9.40 9.40 9.39 9.39 2.3K
15:12 9.39 9.39 9.39 9.39 0.1K
15:13 9.39 9.39 9.38 9.38 1.3K
15:14 9.39 9.39 9.39 9.39 0.7K
15:15 9.38 9.38 9.38 9.38 0.5K
15:16 9.38 9.38 9.38 9.38 0.5K
15:17 9.38 9.38 9.38 9.38 0.3K
15:18 9.37 9.37 9.36 9.36 2.6K
15:19 9.36 9.36 9.35 9.35 1.2K
15:20 9.35 9.35 9.35 9.35 0.0K
15:21 9.35 9.35 9.35 9.35 0.1K
15:22 9.36 9.37 9.36 9.37 0.7K
15:23 9.37 9.37 9.37 9.37 0.2K
15:24 9.37 9.37 9.36 9.36 0.6K
15:25 9.36 9.37 9.36 9.37 0.2K
15:26 9.36 9.37 9.36 9.36 1.4K
15:27 9.36 9.37 9.36 9.37 1.0K
15:28 9.37 9.38 9.37 9.38 0.5K
15:29 9.38 9.38 9.37 9.38 1.0K
15:30 9.39 9.39 9.38 9.39 0.7K
15:31 9.38 9.38 9.38 9.38 0.5K
15:32 9.38 9.38 9.38 9.38 1.2K
15:33 9.40 9.40 9.40 9.40 0.9K
15:34 9.39 9.40 9.39 9.40 1.2K
15:35 9.36 9.36 9.36 9.36 2.7K
15:36 9.36 9.36 9.36 9.36 0.5K
15:37 9.36 9.36 9.36 9.36 0.5K
15:38 9.36 9.37 9.36 9.37 8.1K
15:39 9.37 9.37 9.37 9.37 1.0K
15:40 9.57 9.66 9.52 9.61 77.2K
15:41 9.50 9.60 9.50 9.52 12.9K
15:42 9.52 9.60 9.51 9.60 14.9K
15:43 9.60 9.60 9.55 9.55 2.0K
15:44 9.53 9.65 9.53 9.65 8.5K
15:45 9.65 9.65 9.61 9.61 12.3K
15:46 9.59 9.59 9.51 9.51 8.0K
15:47 9.52 9.52 9.50 9.50 4.0K
15:48 9.49 9.49 9.46 9.48 6.4K
15:49 9.48 9.50 9.48 9.49 4.1K
15:50 9.50 9.50 9.49 9.49 3.5K
15:51 9.49 9.50 9.47 9.50 11.7K
15:52 9.51 9.51 9.47 9.47 6.9K
15:53 9.50 9.50 9.47 9.49 1.3K
15:54 9.50 9.50 9.45 9.45 10.2K
15:55 9.47 9.49 9.46 9.49 6.5K
15:56 9.45 9.47 9.45 9.45 6.7K
15:57 9.45 9.47 9.45 9.46 7.0K
15:58 9.45 9.46 9.44 9.44 18.6K
15:59 9.45 9.45 9.44 9.44 10.1K
16:00 9.44 9.45 9.43 9.44 89.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible