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 10.78 10.89 10.78 10.89 17.9K
09:31 10.76 10.82 10.76 10.82 1.8K
09:32 10.77 10.77 10.77 10.77 0.2K
09:33 10.81 10.81 10.81 10.81 2.1K
09:35 10.91 10.91 10.76 10.76 0.2K
09:36 10.78 10.78 10.78 10.78 0.2K
09:37 10.77 10.77 10.77 10.77 0.4K
09:38 10.75 10.81 10.75 10.81 0.6K
09:39 10.81 10.93 10.81 10.93 0.4K
09:40 10.98 10.98 10.82 10.82 0.6K
09:41 10.81 10.92 10.81 10.92 0.8K
09:42 10.80 10.82 10.79 10.79 1.9K
09:43 10.74 10.74 10.74 10.74 0.1K
09:44 10.74 10.74 10.74 10.74 0.1K
09:46 10.73 10.83 10.73 10.74 1.2K
09:47 10.73 10.73 10.73 10.73 0.2K
09:48 10.79 10.79 10.79 10.79 0.7K
09:49 10.73 10.73 10.73 10.73 1.0K
09:50 10.73 10.73 10.73 10.73 0.2K
09:51 10.76 10.76 10.76 10.76 0.4K
09:52 10.73 10.73 10.73 10.73 0.4K
09:53 10.73 10.78 10.73 10.78 0.3K
09:54 10.75 10.75 10.75 10.75 2.0K
09:56 10.79 10.79 10.79 10.79 0.2K
09:57 10.79 10.79 10.77 10.77 0.5K
09:58 10.76 10.84 10.76 10.84 1.7K
09:59 10.83 10.83 10.83 10.83 0.2K
10:00 10.86 10.86 10.86 10.86 1.2K
10:01 10.88 10.94 10.88 10.94 1.8K
10:02 10.94 10.94 10.92 10.92 0.6K
10:03 10.92 10.97 10.92 10.97 7.6K
10:04 10.98 10.99 10.96 10.96 1.0K
10:06 10.98 10.98 10.92 10.93 1.8K
10:07 10.90 10.90 10.90 10.90 0.2K
10:08 10.85 10.85 10.85 10.85 1.6K
10:12 10.88 10.94 10.88 10.94 1.3K
10:14 10.98 10.98 10.98 10.98 0.6K
10:15 10.99 10.99 10.99 10.99 0.8K
10:16 11.00 11.00 10.99 10.99 0.4K
10:17 10.97 10.97 10.97 10.97 0.4K
10:20 11.07 11.07 11.07 11.07 0.7K
10:21 11.07 11.09 11.05 11.05 1.7K
10:22 11.04 11.05 11.03 11.05 1.0K
10:24 11.05 11.07 11.05 11.07 0.7K
10:26 11.03 11.03 11.03 11.03 0.6K
10:27 11.05 11.05 11.05 11.05 0.4K
10:29 11.05 11.05 10.99 10.99 1.2K
10:31 11.02 11.02 11.00 11.02 1.6K
10:32 11.02 11.02 11.02 11.02 0.3K
10:34 11.07 11.07 11.04 11.04 9.0K
10:35 10.99 10.99 10.99 10.99 0.6K
10:36 11.00 11.00 10.99 10.99 0.6K
10:39 11.04 11.04 11.03 11.03 10.2K
10:40 11.05 11.05 11.05 11.05 0.9K
10:41 11.00 11.00 11.00 11.00 0.9K
10:44 11.02 11.09 11.02 11.09 3.0K
10:45 11.08 11.15 11.08 11.15 1.2K
10:46 11.17 11.17 11.13 11.13 8.6K
10:47 11.17 11.17 11.17 11.17 1.3K
10:48 11.17 11.18 11.16 11.17 13.6K
10:49 11.17 11.17 11.17 11.17 0.3K
10:50 11.18 11.18 11.18 11.18 0.4K
10:52 11.18 11.18 11.18 11.18 0.1K
10:53 11.18 11.18 11.15 11.18 0.4K
10:55 11.16 11.16 11.16 11.16 1.3K
10:57 11.17 11.17 11.17 11.17 0.2K
10:58 11.17 11.25 11.17 11.25 8.9K
10:59 11.24 11.25 11.23 11.25 2.1K
11:00 11.22 11.26 11.22 11.26 1.2K
11:01 11.26 11.26 11.26 11.26 1.9K
11:02 11.28 11.28 11.28 11.28 0.1K
11:03 11.27 11.27 11.27 11.27 0.4K
11:04 11.27 11.27 11.27 11.27 1.0K
11:05 11.27 11.27 11.25 11.25 5.8K
11:06 11.24 11.24 11.24 11.24 2.6K
11:07 11.24 11.24 11.23 11.23 1.6K
11:08 11.22 11.22 11.22 11.22 0.5K
11:09 11.21 11.24 11.21 11.24 0.4K
11:10 11.21 11.21 11.21 11.21 0.5K
11:11 11.21 11.21 11.21 11.21 0.5K
11:12 11.22 11.23 11.21 11.23 3.1K
11:15 11.21 11.21 11.21 11.21 2.9K
11:16 11.22 11.22 11.22 11.22 1.4K
11:17 11.22 11.22 11.22 11.22 0.3K
11:18 11.24 11.24 11.21 11.22 2.3K
11:19 11.21 11.22 11.21 11.22 1.1K
11:20 11.26 11.26 11.26 11.26 1.2K
11:21 11.26 11.27 11.26 11.26 1.2K
11:22 11.30 11.30 11.30 11.30 1.3K
11:23 11.29 11.29 11.29 11.29 0.4K
11:26 11.32 11.32 11.30 11.30 0.3K
11:27 11.33 11.33 11.31 11.31 4.9K
11:28 11.28 11.29 11.28 11.29 1.5K
11:29 11.30 11.30 11.30 11.30 0.2K
11:31 11.32 11.32 11.32 11.32 0.2K
11:32 11.35 11.35 11.35 11.35 2.8K
11:33 11.33 11.33 11.33 11.33 0.9K
11:34 11.31 11.38 11.31 11.38 7.9K
11:35 11.35 11.37 11.35 11.37 0.8K
11:37 11.35 11.37 11.35 11.37 0.6K
11:39 11.33 11.34 11.33 11.34 1.4K
11:40 11.35 11.37 11.35 11.37 2.7K
11:41 11.37 11.37 11.37 11.37 0.5K
11:42 11.40 11.40 11.40 11.40 2.3K
11:43 11.39 11.40 11.39 11.39 0.9K
11:44 11.40 11.40 11.39 11.39 4.2K
11:45 11.40 11.40 11.40 11.40 1.2K
11:46 11.40 11.40 11.40 11.40 0.5K
11:47 11.40 11.40 11.40 11.40 0.2K
11:48 11.40 11.40 11.38 11.38 0.4K
11:49 11.40 11.40 11.39 11.39 0.4K
11:50 11.39 11.39 11.39 11.39 1.1K
11:51 11.41 11.41 11.38 11.38 2.8K
11:56 11.39 11.39 11.39 11.39 1.5K
11:58 11.39 11.39 11.39 11.39 0.5K
11:59 11.39 11.39 11.39 11.39 1.5K
12:00 11.39 11.39 11.39 11.39 0.9K
12:01 11.40 11.40 11.40 11.40 0.5K
12:02 11.40 11.40 11.40 11.40 1.8K
12:04 11.43 11.43 11.43 11.43 0.2K
12:05 11.43 11.43 11.43 11.43 0.6K
12:06 11.43 11.46 11.43 11.46 3.6K
12:07 11.47 11.48 11.47 11.48 0.2K
12:08 11.48 11.48 11.46 11.46 4.0K
12:09 11.48 11.48 11.45 11.45 2.7K
12:11 11.45 11.45 11.43 11.43 2.6K
12:12 11.44 11.44 11.44 11.44 2.0K
12:18 11.37 11.37 11.37 11.37 0.7K
12:20 11.37 11.43 11.37 11.43 5.7K
12:22 11.48 11.49 11.46 11.46 5.2K
12:24 11.44 11.44 11.44 11.44 0.6K
12:25 11.47 11.47 11.44 11.44 2.0K
12:27 11.46 11.47 11.45 11.45 2.2K
12:28 11.45 11.45 11.45 11.45 1.1K
12:29 11.47 11.47 11.46 11.47 1.2K
12:31 11.50 11.56 11.50 11.56 7.5K
12:32 11.56 11.58 11.56 11.56 6.5K
12:33 11.58 11.60 11.58 11.59 4.6K
12:34 11.59 11.59 11.59 11.59 0.8K
12:35 11.58 11.58 11.58 11.58 0.7K
12:36 11.58 11.60 11.58 11.60 0.7K
12:37 11.56 11.56 11.56 11.56 1.1K
12:40 11.59 11.59 11.59 11.59 0.6K
12:41 11.59 11.60 11.59 11.59 0.4K
12:42 11.61 11.61 11.61 11.61 2.8K
12:43 11.64 11.64 11.64 11.64 0.3K
12:44 11.65 11.66 11.65 11.66 1.0K
12:45 11.68 11.69 11.68 11.69 2.4K
12:46 11.72 11.74 11.68 11.68 33.5K
12:47 11.70 11.70 11.70 11.70 1.0K
12:48 11.69 11.71 11.69 11.70 6.9K
12:49 11.70 11.70 11.67 11.67 1.1K
12:50 11.70 11.72 11.70 11.72 1.2K
12:51 11.70 11.72 11.70 11.72 0.7K
12:52 11.63 11.66 11.63 11.66 2.0K
12:53 11.62 11.62 11.62 11.62 0.5K
12:54 11.62 11.62 11.62 11.62 1.1K
12:57 11.65 11.65 11.65 11.65 0.3K
12:58 11.65 11.65 11.63 11.63 0.7K
12:59 11.62 11.62 11.62 11.62 0.4K
13:00 11.60 11.61 11.59 11.60 2.1K
13:02 11.62 11.64 11.62 11.64 1.6K
13:03 11.64 11.64 11.64 11.64 0.7K
13:05 11.62 11.62 11.62 11.62 0.8K
13:07 11.63 11.63 11.63 11.63 0.2K
13:08 11.63 11.65 11.62 11.65 2.8K
13:09 11.65 11.65 11.64 11.64 1.7K
13:10 11.67 11.67 11.67 11.67 1.5K
13:11 11.67 11.69 11.67 11.69 2.5K
13:12 11.69 11.69 11.69 11.69 1.6K
13:13 11.67 11.67 11.67 11.67 0.8K
13:14 11.66 11.66 11.66 11.66 1.4K
13:16 11.63 11.63 11.60 11.60 6.5K
13:17 11.62 11.62 11.62 11.62 0.3K
13:18 11.60 11.62 11.60 11.62 3.2K
13:21 11.59 11.61 11.59 11.61 1.5K
13:23 11.63 11.67 11.63 11.67 3.9K
13:24 11.68 11.68 11.68 11.68 3.5K
13:25 11.67 11.69 11.64 11.64 12.5K
13:27 11.67 11.67 11.67 11.67 0.8K
13:28 11.71 11.77 11.71 11.77 56.6K
13:29 11.77 11.81 11.77 11.81 5.7K
13:30 11.81 11.81 11.81 11.81 0.3K
13:31 11.83 11.83 11.83 11.83 0.5K
13:32 11.83 11.83 11.83 11.83 1.0K
13:33 11.80 11.80 11.80 11.80 1.1K
13:34 11.78 11.78 11.78 11.78 1.3K
13:35 11.78 11.78 11.78 11.78 0.6K
13:37 11.79 11.79 11.79 11.79 0.5K
13:38 11.78 11.78 11.78 11.78 1.3K
13:39 11.78 11.81 11.78 11.81 4.8K
13:40 11.80 11.80 11.75 11.75 16.4K
13:41 11.75 11.75 11.75 11.75 13.2K
13:44 11.73 11.74 11.73 11.74 10.9K
13:46 11.78 11.78 11.72 11.73 16.5K
13:47 11.73 11.73 11.73 11.73 1.1K
13:49 11.71 11.71 11.71 11.71 2.7K
13:50 11.72 11.72 11.72 11.72 0.3K
13:51 11.71 11.72 11.71 11.72 3.4K
13:52 11.72 11.72 11.72 11.72 0.6K
13:53 11.69 11.69 11.68 11.69 3.2K
13:54 11.70 11.72 11.70 11.72 12.9K
13:55 11.71 11.71 11.71 11.71 0.4K
13:56 11.72 11.73 11.72 11.73 1.8K
13:57 11.72 11.72 11.72 11.72 16.1K
13:59 11.74 11.79 11.74 11.78 2.7K
14:00 11.78 11.81 11.78 11.80 4.6K
14:02 11.76 11.76 11.75 11.75 3.9K
14:03 11.73 11.73 11.69 11.69 2.1K
14:04 11.70 11.70 11.70 11.70 0.3K
14:05 11.72 11.72 11.65 11.65 3.5K
14:06 11.69 11.69 11.67 11.67 2.8K
14:07 11.64 11.65 11.64 11.65 3.1K
14:08 11.67 11.67 11.65 11.65 3.4K
14:10 11.61 11.63 11.61 11.61 2.9K
14:11 11.61 11.61 11.58 11.60 15.2K
14:12 11.61 11.61 11.61 11.61 0.4K
14:13 11.61 11.62 11.60 11.62 1.5K
14:14 11.62 11.63 11.62 11.63 1.3K
14:15 11.66 11.66 11.65 11.65 0.9K
14:16 11.64 11.64 11.64 11.64 1.0K
14:17 11.67 11.67 11.67 11.67 1.6K
14:18 11.67 11.67 11.67 11.67 0.8K
14:20 11.63 11.63 11.62 11.62 4.1K
14:21 11.61 11.61 11.61 11.61 1.1K
14:22 11.61 11.62 11.60 11.62 0.5K
14:23 11.61 11.61 11.61 11.61 0.2K
14:24 11.61 11.63 11.61 11.63 2.9K
14:25 11.64 11.64 11.62 11.62 3.1K
14:26 11.62 11.62 11.62 11.62 1.0K
14:27 11.62 11.62 11.62 11.62 0.3K
14:28 11.63 11.63 11.62 11.62 0.7K
14:29 11.63 11.68 11.63 11.68 2.3K
14:30 11.68 11.68 11.64 11.64 70.1K
14:31 11.68 11.76 11.68 11.76 47.9K
14:32 11.76 11.81 11.76 11.81 13.2K
14:33 11.84 11.92 11.82 11.90 14.1K
14:34 11.93 12.04 11.93 11.99 52.8K
14:35 12.05 12.05 11.94 11.94 6.4K
14:36 11.95 12.00 11.95 11.96 2.8K
14:37 11.91 11.95 11.91 11.95 0.7K
14:38 12.02 12.02 12.01 12.01 0.8K
14:39 11.99 12.02 11.99 11.99 6.2K
14:40 11.95 11.95 11.93 11.93 5.7K
14:41 11.91 11.91 11.91 11.91 12.4K
14:42 11.92 11.92 11.89 11.89 8.1K
14:43 11.88 11.92 11.85 11.92 18.9K
14:44 11.89 11.92 11.89 11.92 1.7K
14:45 11.85 11.85 11.84 11.84 2.9K
14:46 11.83 11.83 11.83 11.83 0.8K
14:48 11.84 11.91 11.82 11.91 8.5K
14:50 11.92 11.93 11.90 11.90 5.8K
14:51 11.90 11.90 11.90 11.90 1.7K
14:52 11.90 11.90 11.88 11.88 2.5K
14:53 11.89 11.89 11.88 11.88 3.8K
14:54 11.86 11.86 11.86 11.86 2.1K
14:55 11.86 11.86 11.83 11.83 1.9K
14:56 11.83 11.83 11.79 11.79 3.5K
14:58 11.80 11.80 11.80 11.80 0.3K
14:59 11.80 11.80 11.80 11.80 0.7K
15:00 11.78 11.79 11.77 11.79 3.2K
15:01 11.79 11.83 11.79 11.83 5.3K
15:02 11.83 11.87 11.83 11.86 2.7K
15:03 11.84 11.84 11.83 11.84 3.3K
15:04 11.85 11.85 11.85 11.85 0.6K
15:05 11.85 11.85 11.84 11.84 2.7K
15:06 11.85 11.85 11.85 11.85 0.9K
15:07 11.82 11.82 11.79 11.79 4.5K
15:09 11.77 11.77 11.75 11.76 1.1K
15:10 11.75 11.75 11.71 11.71 12.7K
15:11 11.71 11.73 11.71 11.73 7.9K
15:12 11.69 11.69 11.68 11.68 4.1K
15:14 11.67 11.67 11.67 11.67 2.2K
15:15 11.67 11.67 11.67 11.67 0.4K
15:16 11.67 11.67 11.64 11.64 1.8K
15:17 11.66 11.66 11.66 11.66 0.5K
15:18 11.66 11.66 11.66 11.66 2.1K
15:19 11.66 11.66 11.66 11.66 0.8K
15:20 11.67 11.67 11.65 11.67 4.4K
15:21 11.68 11.71 11.68 11.71 3.7K
15:22 11.69 11.69 11.69 11.69 1.4K
15:23 11.70 11.71 11.68 11.71 2.3K
15:24 11.70 11.70 11.70 11.70 0.3K
15:25 11.68 11.68 11.62 11.65 6.5K
15:26 11.65 11.65 11.65 11.65 0.2K
15:27 11.60 11.60 11.57 11.59 12.1K
15:28 11.54 11.55 11.49 11.49 3.8K
15:29 11.48 11.49 11.48 11.49 0.9K
15:30 11.44 11.46 11.44 11.46 2.4K
15:31 11.47 11.49 11.45 11.47 4.5K
15:32 11.47 11.50 11.47 11.50 4.5K
15:33 11.50 11.50 11.49 11.49 2.2K
15:34 11.50 11.50 11.50 11.50 2.0K
15:35 11.50 11.51 11.50 11.51 2.4K
15:36 11.50 11.52 11.50 11.52 4.1K
15:37 11.51 11.51 11.49 11.51 1.2K
15:38 11.51 11.51 11.48 11.49 6.9K
15:39 11.45 11.45 11.44 11.44 4.6K
15:40 11.45 11.46 11.45 11.46 4.2K
15:42 11.45 11.46 11.45 11.45 9.9K
15:43 11.46 11.46 11.46 11.46 1.2K
15:44 11.46 11.47 11.46 11.47 5.1K
15:45 11.48 11.48 11.46 11.48 7.1K
15:46 11.47 11.47 11.44 11.44 5.5K
15:47 11.46 11.48 11.45 11.46 12.7K
15:48 11.48 11.48 11.47 11.47 1.6K
15:49 11.47 11.47 11.42 11.42 7.8K
15:50 11.44 11.45 11.37 11.42 13.2K
15:51 11.42 11.42 11.41 11.41 2.5K
15:52 11.41 11.42 11.39 11.39 15.5K
15:53 11.39 11.40 11.37 11.40 6.5K
15:54 11.40 11.40 11.34 11.34 23.5K
15:55 11.34 11.36 11.34 11.34 18.8K
15:56 11.34 11.37 11.34 11.36 10.6K
15:57 11.36 11.40 11.35 11.37 19.7K
15:58 11.37 11.38 11.37 11.38 15.2K
15:59 11.38 11.39 11.37 11.39 120.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible