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
09:30 10.30 10.30 10.28 10.28 9.3K
09:32 10.28 10.28 10.28 10.28 0.5K
09:33 10.27 10.34 10.27 10.34 1.4K
09:34 10.34 10.34 10.34 10.34 1.4K
09:35 10.37 10.43 10.37 10.43 3.5K
09:36 10.36 10.40 10.36 10.36 2.0K
09:37 10.40 10.40 10.40 10.40 1.0K
09:38 10.40 10.42 10.36 10.36 2.2K
09:39 10.40 10.50 10.40 10.50 7.1K
09:40 10.49 10.49 10.42 10.49 1.6K
09:41 10.50 10.50 10.50 10.50 0.9K
09:43 10.50 10.50 10.50 10.50 5.2K
09:44 10.50 10.50 10.50 10.50 1.3K
09:46 10.46 10.55 10.42 10.55 12.4K
09:47 10.49 10.49 10.49 10.49 2.2K
09:48 10.49 10.50 10.45 10.47 10.2K
09:49 10.50 10.50 10.47 10.47 1.0K
09:50 10.47 10.47 10.47 10.47 1.0K
09:51 10.55 10.57 10.55 10.57 8.3K
09:52 10.59 10.74 10.59 10.74 78.6K
09:53 10.78 10.78 10.66 10.68 6.4K
09:54 10.63 10.68 10.63 10.68 5.9K
09:57 10.55 10.60 10.55 10.60 3.1K
09:58 10.55 10.64 10.55 10.59 4.2K
09:59 10.55 10.56 10.55 10.55 1.0K
10:00 10.58 10.65 10.58 10.64 2.7K
10:01 10.61 10.63 10.58 10.58 7.6K
10:02 10.58 10.66 10.58 10.66 1.6K
10:03 10.66 10.66 10.66 10.66 2.4K
10:04 10.64 10.70 10.64 10.70 3.4K
10:05 10.74 10.74 10.68 10.68 1.6K
10:06 10.69 10.69 10.66 10.68 4.1K
10:07 10.66 10.66 10.65 10.65 1.3K
10:08 10.54 10.59 10.54 10.59 8.5K
10:09 10.58 10.58 10.58 10.58 0.9K
10:10 10.58 10.61 10.55 10.55 5.2K
10:11 10.59 10.59 10.59 10.59 0.2K
10:12 10.60 10.60 10.60 10.60 0.2K
10:14 10.57 10.57 10.56 10.56 0.4K
10:15 10.56 10.56 10.56 10.56 0.1K
10:16 10.58 10.58 10.51 10.54 12.3K
10:17 10.51 10.54 10.51 10.54 6.5K
10:18 10.52 10.59 10.52 10.55 5.8K
10:19 10.52 10.52 10.51 10.51 0.3K
10:20 10.49 10.49 10.49 10.49 0.7K
10:21 10.48 10.50 10.48 10.50 0.6K
10:22 10.49 10.49 10.49 10.49 0.4K
10:23 10.51 10.51 10.51 10.51 0.1K
10:24 10.52 10.57 10.51 10.57 1.5K
10:25 10.58 10.60 10.56 10.56 4.0K
10:26 10.58 10.64 10.58 10.64 6.0K
10:28 10.60 10.60 10.58 10.60 2.7K
10:32 10.64 10.64 10.63 10.63 2.2K
10:33 10.68 10.72 10.68 10.72 6.7K
10:34 10.74 10.74 10.71 10.71 2.1K
10:35 10.73 10.75 10.73 10.75 1.8K
10:36 10.72 10.72 10.70 10.70 1.4K
10:37 10.73 10.73 10.73 10.73 1.7K
10:39 10.68 10.68 10.67 10.67 2.0K
10:40 10.67 10.67 10.67 10.67 0.9K
10:41 10.67 10.67 10.67 10.67 0.5K
10:43 10.64 10.64 10.64 10.64 1.0K
10:44 10.58 10.58 10.58 10.58 0.9K
10:46 10.62 10.62 10.62 10.62 1.5K
10:47 10.58 10.58 10.58 10.58 0.2K
10:49 10.62 10.67 10.60 10.67 2.3K
10:52 10.67 10.67 10.67 10.67 0.1K
10:53 10.69 10.70 10.69 10.70 0.5K
10:54 10.68 10.68 10.68 10.68 0.3K
10:56 10.65 10.68 10.65 10.68 0.4K
10:57 10.71 10.71 10.69 10.69 0.7K
10:58 10.69 10.69 10.69 10.69 2.9K
10:59 10.74 10.74 10.72 10.72 2.8K
11:00 10.72 10.72 10.72 10.72 1.1K
11:01 10.66 10.66 10.66 10.66 1.0K
11:03 10.67 10.67 10.61 10.61 2.1K
11:05 10.64 10.64 10.64 10.64 0.9K
11:09 10.64 10.64 10.64 10.64 0.2K
11:10 10.64 10.64 10.64 10.64 2.2K
11:11 10.64 10.64 10.64 10.64 0.8K
11:14 10.67 10.67 10.67 10.67 0.7K
11:15 10.68 10.68 10.65 10.65 1.4K
11:17 10.63 10.69 10.63 10.69 1.0K
11:18 10.69 10.70 10.69 10.70 0.5K
11:19 10.68 10.73 10.68 10.73 1.4K
11:20 10.71 10.71 10.67 10.67 1.1K
11:21 10.74 10.74 10.69 10.71 1.2K
11:22 10.69 10.69 10.69 10.69 0.4K
11:24 10.67 10.67 10.67 10.67 0.3K
11:25 10.65 10.70 10.65 10.70 1.2K
11:27 10.70 10.70 10.68 10.68 0.8K
11:28 10.68 10.68 10.67 10.67 0.6K
11:29 10.65 10.65 10.65 10.65 1.6K
11:31 10.66 10.66 10.63 10.65 1.5K
11:32 10.65 10.65 10.65 10.65 2.2K
11:34 10.69 10.71 10.69 10.71 2.8K
11:36 10.71 10.71 10.71 10.71 0.3K
11:37 10.73 10.74 10.73 10.74 4.5K
11:38 10.71 10.71 10.71 10.71 0.9K
11:39 10.69 10.69 10.69 10.69 0.2K
11:40 10.68 10.68 10.68 10.68 0.4K
11:41 10.70 10.74 10.70 10.72 1.8K
11:42 10.74 10.82 10.74 10.81 24.1K
11:43 10.80 10.80 10.80 10.80 1.6K
11:45 10.81 10.82 10.79 10.79 2.8K
11:47 10.75 10.75 10.75 10.75 0.8K
11:49 10.77 10.77 10.77 10.77 0.7K
11:50 10.77 10.81 10.74 10.77 1.5K
11:51 10.73 10.73 10.73 10.73 0.5K
11:52 10.78 10.78 10.78 10.78 0.5K
11:53 10.76 10.76 10.76 10.76 2.7K
11:55 10.75 10.81 10.75 10.80 3.8K
11:56 10.82 10.82 10.80 10.80 10.2K
11:58 10.80 10.82 10.80 10.80 2.9K
11:59 10.81 10.81 10.81 10.81 0.4K
12:00 10.80 10.80 10.78 10.78 0.6K
12:01 10.78 10.78 10.78 10.78 0.4K
12:02 10.80 10.82 10.80 10.82 3.5K
12:03 10.83 10.84 10.83 10.84 2.3K
12:04 10.90 10.93 10.89 10.93 6.1K
12:05 10.94 10.95 10.88 10.90 71.7K
12:06 10.90 10.90 10.89 10.89 1.2K
12:07 10.93 10.98 10.93 10.98 8.5K
12:08 10.93 10.97 10.87 10.87 4.5K
12:09 10.99 10.99 10.91 10.93 24.4K
12:10 10.93 10.96 10.90 10.90 4.2K
12:12 10.94 10.98 10.94 10.98 2.4K
12:13 10.94 10.94 10.94 10.94 1.8K
12:14 10.94 10.94 10.93 10.93 0.5K
12:15 10.93 10.93 10.93 10.93 1.0K
12:16 10.92 10.92 10.92 10.92 1.5K
12:17 10.92 10.92 10.92 10.92 0.6K
12:18 10.94 10.94 10.91 10.91 0.9K
12:19 10.91 10.94 10.91 10.94 1.0K
12:20 10.93 10.93 10.91 10.91 0.5K
12:21 10.89 10.93 10.89 10.93 3.2K
12:22 10.95 10.97 10.95 10.97 0.7K
12:23 10.95 10.97 10.93 10.97 14.8K
12:24 10.99 11.07 10.98 11.07 33.2K
12:25 11.08 11.08 11.02 11.02 2.9K
12:27 11.03 11.03 11.03 11.03 0.8K
12:28 11.03 11.03 10.99 10.99 1.4K
12:29 10.99 11.00 10.99 11.00 1.2K
12:30 11.04 11.04 11.02 11.02 1.7K
12:31 11.05 11.08 11.05 11.08 1.7K
12:32 11.10 11.14 11.10 11.14 1.6K
12:33 11.14 11.14 11.12 11.14 0.7K
12:34 11.14 11.14 11.07 11.07 4.8K
12:36 11.09 11.09 11.09 11.09 0.6K
12:37 11.14 11.18 11.14 11.18 4.4K
12:38 11.18 11.18 11.18 11.18 2.9K
12:39 11.17 11.19 11.15 11.15 3.5K
12:40 11.15 11.15 11.15 11.15 0.6K
12:41 11.12 11.12 11.12 11.12 0.3K
12:42 11.12 11.12 11.12 11.12 1.5K
12:43 11.14 11.14 11.14 11.14 0.6K
12:44 11.15 11.15 11.15 11.15 1.3K
12:45 11.13 11.13 11.13 11.13 1.3K
12:46 11.14 11.14 11.09 11.09 7.8K
12:47 11.07 11.07 11.07 11.07 0.1K
12:48 11.07 11.14 11.07 11.14 6.2K
12:50 11.10 11.13 11.08 11.08 14.4K
12:52 11.08 11.10 11.08 11.10 2.7K
12:53 11.07 11.07 11.07 11.07 1.3K
12:54 11.17 11.17 11.17 11.17 0.2K
12:55 11.09 11.09 11.09 11.09 1.5K
12:57 11.17 11.17 11.17 11.17 0.4K
12:59 11.11 11.11 11.11 11.11 0.2K
13:00 11.09 11.09 11.09 11.09 3.7K
13:01 11.05 11.06 11.05 11.06 0.7K
13:02 11.06 11.10 11.06 11.10 3.0K
13:03 11.07 11.08 11.07 11.07 4.2K
13:04 11.05 11.06 11.05 11.05 0.8K
13:05 11.07 11.09 11.07 11.09 2.1K
13:06 11.07 11.07 11.06 11.06 5.1K
13:08 11.01 11.01 11.01 11.01 3.1K
13:11 11.00 11.02 10.98 10.98 2.7K
13:13 10.97 10.97 10.97 10.97 0.4K
13:14 10.97 10.97 10.97 10.97 1.4K
13:15 10.98 10.98 10.95 10.95 11.0K
13:17 10.96 10.97 10.96 10.97 0.7K
13:19 10.97 10.98 10.96 10.98 5.9K
13:20 11.00 11.03 11.00 11.03 4.7K
13:22 11.04 11.10 11.04 11.10 1.6K
13:23 11.00 11.00 11.00 11.00 2.6K
13:24 11.01 11.01 10.99 10.99 0.4K
13:25 11.00 11.01 11.00 11.01 1.3K
13:26 11.02 11.02 11.02 11.02 0.7K
13:27 11.02 11.02 11.02 11.02 1.0K
13:30 11.03 11.03 11.03 11.03 0.9K
13:32 11.03 11.03 11.03 11.03 0.3K
13:33 11.03 11.03 11.03 11.03 0.6K
13:34 11.03 11.03 10.99 10.99 2.7K
13:35 11.00 11.02 11.00 11.02 16.1K
13:36 11.02 11.08 11.02 11.08 39.5K
13:37 11.08 11.09 11.03 11.04 11.3K
13:38 11.06 11.06 11.06 11.06 2.8K
13:39 11.11 11.11 11.11 11.11 0.4K
13:41 11.12 11.12 11.12 11.12 0.9K
13:43 11.12 11.12 11.12 11.12 2.0K
13:44 11.14 11.14 11.14 11.14 2.1K
13:45 11.13 11.15 11.13 11.15 1.7K
13:48 11.13 11.15 11.13 11.15 1.0K
13:49 11.16 11.17 11.15 11.15 4.8K
13:50 11.11 11.11 11.11 11.11 1.5K
13:51 11.06 11.06 11.06 11.06 0.3K
13:52 11.15 11.15 11.13 11.13 1.2K
13:53 11.14 11.14 11.14 11.14 0.6K
13:54 11.13 11.13 11.13 11.13 0.9K
13:56 11.17 11.23 11.17 11.23 8.2K
13:57 11.22 11.28 11.22 11.25 11.6K
13:58 11.23 11.23 11.21 11.21 1.4K
13:59 11.24 11.24 11.24 11.24 0.3K
14:00 11.21 11.23 11.17 11.23 3.3K
14:02 11.16 11.16 11.16 11.16 1.8K
14:03 11.18 11.18 11.18 11.18 2.0K
14:05 11.14 11.14 11.14 11.14 1.5K
14:06 11.11 11.11 11.11 11.11 0.7K
14:07 11.11 11.11 11.11 11.11 0.9K
14:08 11.11 11.11 11.11 11.11 0.2K
14:09 11.11 11.11 11.11 11.11 0.1K
14:10 11.13 11.13 11.06 11.06 27.8K
14:11 11.09 11.09 11.06 11.06 27.1K
14:12 11.05 11.06 11.05 11.06 55.4K
14:14 11.02 11.03 11.02 11.03 3.3K
14:15 11.03 11.05 11.03 11.05 3.3K
14:16 11.05 11.08 11.05 11.08 2.6K
14:17 11.09 11.09 11.07 11.09 1.6K
14:19 11.09 11.09 11.09 11.09 0.6K
14:20 11.03 11.03 11.03 11.03 2.4K
14:21 11.03 11.03 11.03 11.03 0.5K
14:22 10.95 10.95 10.95 10.95 2.1K
14:23 10.97 10.97 10.97 10.97 0.7K
14:26 10.95 10.95 10.92 10.92 5.4K
14:27 10.91 10.91 10.91 10.91 0.9K
14:29 10.85 10.85 10.85 10.85 0.7K
14:30 10.86 10.88 10.86 10.88 0.4K
14:31 10.85 10.85 10.82 10.82 2.1K
14:33 10.84 10.84 10.84 10.84 0.7K
14:34 10.84 10.85 10.81 10.82 3.2K
14:35 10.82 10.84 10.82 10.84 1.9K
14:36 10.80 10.80 10.80 10.80 4.1K
14:37 10.81 10.81 10.81 10.81 0.4K
14:38 10.80 10.80 10.79 10.79 0.5K
14:40 10.78 10.78 10.78 10.78 0.6K
14:41 10.80 10.80 10.79 10.79 3.3K
14:42 10.76 10.76 10.76 10.76 3.7K
14:44 10.76 10.76 10.76 10.76 8.2K
14:45 10.76 10.76 10.76 10.76 3.2K
14:46 10.79 10.79 10.79 10.79 1.0K
14:47 10.79 10.79 10.79 10.79 1.6K
14:48 10.80 10.80 10.80 10.80 0.2K
14:49 10.80 10.80 10.78 10.78 1.4K
14:50 10.78 10.78 10.78 10.78 1.3K
14:51 10.80 10.80 10.80 10.80 1.1K
14:52 10.79 10.79 10.79 10.79 0.6K
14:53 10.79 10.79 10.79 10.79 0.2K
14:54 10.79 10.80 10.79 10.79 2.1K
14:55 10.79 10.79 10.79 10.79 0.7K
14:56 10.77 10.77 10.77 10.77 1.8K
14:58 10.77 10.77 10.77 10.77 0.7K
14:59 10.77 10.78 10.76 10.78 1.7K
15:00 10.79 10.79 10.79 10.79 1.0K
15:03 10.79 10.81 10.79 10.81 1.3K
15:04 10.84 10.84 10.84 10.84 0.4K
15:06 10.83 10.83 10.83 10.83 1.1K
15:07 10.83 10.83 10.83 10.83 2.0K
15:08 10.83 10.83 10.83 10.83 0.3K
15:09 10.84 10.85 10.84 10.85 1.4K
15:10 10.87 10.87 10.87 10.87 1.4K
15:12 10.84 10.84 10.83 10.83 0.9K
15:13 10.83 10.84 10.83 10.84 1.4K
15:15 10.83 10.83 10.82 10.82 1.5K
15:16 10.83 10.83 10.83 10.83 0.2K
15:17 10.81 10.85 10.79 10.85 6.8K
15:19 10.84 10.89 10.84 10.89 3.1K
15:20 10.89 10.90 10.89 10.90 2.8K
15:21 10.90 10.90 10.90 10.90 1.3K
15:22 10.88 10.88 10.88 10.88 5.9K
15:23 10.89 10.91 10.88 10.88 11.7K
15:25 10.85 10.87 10.85 10.87 1.5K
15:26 10.86 10.86 10.86 10.86 0.9K
15:27 10.87 10.87 10.87 10.87 11.1K
15:29 10.88 10.88 10.87 10.87 1.7K
15:30 10.88 10.90 10.83 10.83 39.6K
15:31 10.81 10.83 10.79 10.83 2.8K
15:32 10.82 10.82 10.82 10.82 2.3K
15:33 10.81 10.88 10.81 10.88 7.6K
15:34 10.86 10.86 10.86 10.86 2.7K
15:36 10.88 10.88 10.84 10.86 1.9K
15:37 10.86 10.87 10.86 10.87 2.1K
15:38 10.87 10.88 10.86 10.86 4.5K
15:40 10.86 10.87 10.86 10.87 11.6K
15:41 10.87 10.87 10.87 10.87 1.3K
15:42 10.87 10.87 10.87 10.87 0.5K
15:43 10.89 10.89 10.85 10.85 1.9K
15:44 10.85 10.85 10.85 10.85 0.8K
15:45 10.93 10.94 10.92 10.94 20.2K
15:46 10.91 10.91 10.91 10.91 1.7K
15:47 10.95 10.95 10.92 10.92 2.3K
15:48 10.92 10.95 10.92 10.95 5.5K
15:49 10.96 10.97 10.94 10.97 9.6K
15:50 10.96 10.96 10.94 10.94 6.4K
15:51 10.95 10.96 10.93 10.93 7.2K
15:52 10.94 10.99 10.94 10.98 11.8K
15:53 10.98 11.02 10.98 11.01 23.1K
15:54 11.02 11.06 11.02 11.03 9.1K
15:55 11.05 11.06 11.03 11.05 19.6K
15:56 11.05 11.05 11.03 11.03 11.8K
15:57 11.03 11.04 10.99 10.99 18.0K
15:58 11.00 11.03 11.00 11.01 22.6K
15:59 11.02 11.02 10.98 10.98 96.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible