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 11.16 11.28 11.16 11.28 4.6K
09:32 11.18 11.18 11.11 11.11 0.8K
09:34 11.10 11.10 11.10 11.10 0.2K
09:35 11.11 11.18 11.11 11.15 2.0K
09:36 11.18 11.18 11.08 11.12 2.5K
09:39 11.11 11.12 11.06 11.08 0.9K
09:41 11.08 11.08 11.08 11.08 0.6K
09:42 11.08 11.08 11.08 11.08 0.3K
09:43 11.08 11.08 11.08 11.08 0.7K
09:44 11.08 11.08 11.08 11.08 0.4K
09:45 11.10 11.10 11.10 11.10 0.3K
09:46 11.08 11.08 11.08 11.08 0.9K
09:47 11.14 11.14 11.14 11.14 3.1K
09:48 11.14 11.14 11.08 11.08 1.7K
09:49 11.11 11.11 11.01 11.01 1.6K
09:50 11.01 11.01 11.01 11.01 0.5K
09:51 11.01 11.01 10.95 10.96 1.8K
09:52 10.96 10.99 10.95 10.95 2.0K
09:53 10.99 10.99 10.97 10.97 1.0K
09:55 10.96 10.97 10.96 10.97 2.3K
09:56 10.96 10.97 10.96 10.97 0.7K
09:57 10.97 10.98 10.96 10.96 1.0K
09:58 10.96 10.98 10.96 10.98 1.6K
10:00 11.00 11.00 10.99 10.99 0.7K
10:01 10.99 11.02 10.99 11.02 1.9K
10:03 11.03 11.03 11.03 11.03 0.3K
10:04 11.00 11.00 11.00 11.00 1.0K
10:06 11.01 11.01 11.00 11.00 0.3K
10:07 11.00 11.00 11.00 11.00 0.3K
10:08 11.00 11.00 11.00 11.00 1.0K
10:09 11.00 11.00 11.00 11.00 0.3K
10:11 10.97 10.97 10.86 10.87 3.8K
10:12 10.86 10.86 10.86 10.86 1.5K
10:13 10.87 10.87 10.85 10.85 1.3K
10:14 10.82 10.82 10.82 10.82 0.2K
10:15 10.86 10.86 10.85 10.85 4.0K
10:16 10.83 10.83 10.82 10.82 0.8K
10:17 10.80 10.80 10.80 10.80 0.3K
10:18 10.81 10.84 10.81 10.84 4.5K
10:19 10.84 10.84 10.84 10.84 0.4K
10:20 10.86 10.86 10.85 10.85 0.9K
10:21 10.85 10.88 10.84 10.88 2.3K
10:22 10.91 10.91 10.87 10.87 0.4K
10:23 10.88 10.88 10.88 10.88 0.3K
10:24 10.89 10.89 10.89 10.89 0.4K
10:25 10.88 10.88 10.87 10.87 0.3K
10:26 10.87 10.87 10.84 10.84 7.7K
10:27 10.84 10.85 10.84 10.85 0.5K
10:28 10.81 10.81 10.77 10.78 2.1K
10:29 10.77 10.77 10.77 10.77 1.4K
10:30 10.80 10.80 10.80 10.80 2.7K
10:31 10.78 10.78 10.78 10.78 0.6K
10:32 10.77 10.77 10.77 10.77 0.6K
10:33 10.78 10.78 10.78 10.78 0.2K
10:34 10.78 10.78 10.78 10.78 0.4K
10:35 10.78 10.82 10.78 10.81 3.4K
10:36 10.85 10.85 10.85 10.85 0.3K
10:37 10.85 10.85 10.85 10.85 0.4K
10:38 10.85 10.85 10.85 10.85 0.1K
10:39 10.85 10.85 10.85 10.85 1.5K
10:41 10.84 10.84 10.84 10.84 0.9K
10:42 10.84 10.89 10.84 10.89 2.8K
10:43 10.91 10.91 10.91 10.91 0.4K
10:44 10.91 10.91 10.91 10.91 0.5K
10:51 10.89 10.89 10.88 10.88 0.8K
10:53 10.88 10.88 10.88 10.88 1.2K
10:55 10.88 10.88 10.88 10.88 0.3K
10:56 10.90 10.94 10.90 10.94 3.3K
10:57 10.94 10.95 10.94 10.95 3.0K
10:59 10.96 10.96 10.96 10.96 0.1K
11:00 10.96 10.96 10.96 10.96 3.1K
11:01 10.96 10.96 10.92 10.92 5.2K
11:02 10.92 10.95 10.92 10.95 1.3K
11:03 10.95 10.95 10.95 10.95 0.4K
11:04 10.95 10.95 10.95 10.95 0.3K
11:06 10.93 10.94 10.93 10.94 20.7K
11:07 10.92 10.92 10.92 10.92 1.3K
11:08 10.90 10.90 10.90 10.90 0.5K
11:09 10.85 10.85 10.81 10.82 7.5K
11:10 10.82 10.82 10.82 10.82 0.6K
11:11 10.81 10.81 10.81 10.81 0.6K
11:12 10.81 10.81 10.81 10.81 0.9K
11:13 10.85 10.85 10.85 10.85 1.2K
11:14 10.86 10.86 10.86 10.86 0.4K
11:15 10.84 10.84 10.84 10.84 1.4K
11:16 10.81 10.81 10.80 10.80 1.4K
11:17 10.80 10.80 10.80 10.80 0.6K
11:19 10.79 10.79 10.79 10.79 0.3K
11:20 10.79 10.79 10.79 10.79 0.7K
11:22 10.81 10.81 10.79 10.79 3.2K
11:23 10.79 10.79 10.79 10.79 0.1K
11:24 10.76 10.76 10.73 10.73 2.6K
11:25 10.74 10.74 10.74 10.74 0.3K
11:26 10.74 10.74 10.74 10.74 0.2K
11:27 10.74 10.74 10.73 10.73 0.3K
11:28 10.73 10.74 10.73 10.74 0.9K
11:29 10.74 10.74 10.74 10.74 0.8K
11:31 10.74 10.74 10.74 10.74 0.3K
11:32 10.72 10.72 10.72 10.72 0.3K
11:33 10.73 10.73 10.72 10.72 5.5K
11:34 10.72 10.73 10.72 10.72 0.9K
11:35 10.71 10.73 10.71 10.73 0.5K
11:36 10.73 10.79 10.71 10.79 5.3K
11:37 10.80 10.80 10.80 10.80 1.4K
11:38 10.85 10.85 10.85 10.85 0.4K
11:40 10.86 10.86 10.86 10.86 0.6K
11:41 10.84 10.85 10.84 10.85 0.3K
11:42 10.85 10.85 10.85 10.85 0.4K
11:43 10.85 10.85 10.85 10.85 0.4K
11:44 10.86 10.86 10.86 10.86 0.5K
11:46 10.85 10.85 10.85 10.85 0.8K
11:47 10.85 10.85 10.85 10.85 0.4K
11:48 10.85 10.85 10.85 10.85 0.5K
11:49 10.85 10.87 10.85 10.85 2.3K
11:50 10.82 10.82 10.82 10.82 1.5K
11:52 10.82 10.82 10.80 10.80 1.5K
11:55 10.76 10.76 10.76 10.76 0.6K
11:56 10.76 10.78 10.76 10.78 1.0K
11:57 10.78 10.80 10.78 10.78 1.0K
11:58 10.78 10.79 10.78 10.78 0.9K
11:59 10.79 10.79 10.78 10.78 0.5K
12:00 10.79 10.79 10.78 10.78 1.4K
12:01 10.79 10.79 10.79 10.79 3.4K
12:02 10.79 10.79 10.79 10.79 0.5K
12:03 10.79 10.79 10.78 10.78 1.3K
12:04 10.79 10.79 10.75 10.75 3.2K
12:05 10.76 10.76 10.73 10.73 0.6K
12:06 10.73 10.73 10.71 10.71 1.4K
12:07 10.72 10.72 10.72 10.72 0.9K
12:08 10.70 10.71 10.70 10.71 0.3K
12:09 10.70 10.70 10.70 10.70 1.4K
12:10 10.68 10.68 10.68 10.68 0.9K
12:11 10.67 10.68 10.67 10.68 0.4K
12:12 10.68 10.73 10.68 10.73 4.4K
12:14 10.74 10.74 10.74 10.74 0.2K
12:15 10.73 10.73 10.73 10.73 0.6K
12:17 10.75 10.75 10.75 10.75 0.3K
12:18 10.73 10.73 10.73 10.73 0.6K
12:19 10.73 10.73 10.73 10.73 0.3K
12:20 10.72 10.72 10.72 10.72 0.2K
12:21 10.73 10.73 10.73 10.73 0.6K
12:24 10.72 10.73 10.71 10.72 2.1K
12:25 10.72 10.72 10.72 10.72 3.7K
12:26 10.73 10.73 10.73 10.73 0.1K
12:27 10.73 10.73 10.73 10.73 0.4K
12:28 10.76 10.77 10.76 10.77 4.5K
12:29 10.75 10.75 10.75 10.75 2.1K
12:31 10.75 10.84 10.75 10.84 4.9K
12:32 10.84 10.84 10.84 10.84 0.3K
12:34 10.84 10.84 10.84 10.84 0.6K
12:35 10.80 10.80 10.80 10.80 0.4K
12:36 10.83 10.84 10.81 10.81 1.4K
12:37 10.83 10.86 10.83 10.86 0.7K
12:39 10.83 10.84 10.80 10.84 2.0K
12:40 10.83 10.83 10.83 10.83 0.1K
12:41 10.81 10.81 10.81 10.81 3.4K
12:42 10.81 10.81 10.81 10.81 0.5K
12:43 10.83 10.83 10.83 10.83 0.6K
12:44 10.80 10.80 10.80 10.80 1.3K
12:48 10.79 10.79 10.79 10.79 0.1K
12:49 10.78 10.79 10.78 10.78 1.0K
12:50 10.78 10.79 10.78 10.79 1.0K
12:52 10.79 10.79 10.79 10.79 0.3K
12:54 10.79 10.79 10.79 10.79 0.5K
12:55 10.79 10.82 10.79 10.82 3.5K
12:56 10.81 10.84 10.81 10.84 0.5K
12:57 10.82 10.82 10.82 10.82 0.8K
12:58 10.82 10.83 10.82 10.83 1.3K
13:00 10.82 10.82 10.82 10.82 0.5K
13:01 10.82 10.82 10.82 10.82 0.1K
13:02 10.82 10.82 10.82 10.82 0.1K
13:03 10.82 10.82 10.82 10.82 1.0K
13:06 10.83 10.83 10.83 10.83 0.5K
13:07 10.85 10.87 10.85 10.87 3.4K
13:08 10.86 10.86 10.86 10.86 0.9K
13:11 10.86 10.86 10.86 10.86 1.3K
13:13 10.86 10.86 10.86 10.86 0.5K
13:14 10.86 10.86 10.86 10.86 0.2K
13:15 10.86 10.86 10.86 10.86 0.6K
13:16 10.87 10.87 10.87 10.87 0.5K
13:17 10.87 10.87 10.87 10.87 0.7K
13:19 10.88 10.88 10.88 10.88 2.5K
13:22 10.89 10.89 10.89 10.89 0.2K
13:23 10.89 10.90 10.89 10.90 5.2K
13:25 10.85 10.85 10.84 10.84 4.9K
13:26 10.85 10.85 10.85 10.85 3.1K
13:28 10.85 10.86 10.85 10.86 1.0K
13:29 10.82 10.82 10.82 10.82 1.1K
13:30 10.81 10.81 10.81 10.81 0.2K
13:31 10.80 10.82 10.80 10.82 3.3K
13:34 10.80 10.80 10.80 10.80 3.5K
13:37 10.79 10.79 10.79 10.79 1.0K
13:38 10.78 10.78 10.78 10.78 0.2K
13:39 10.79 10.79 10.77 10.77 1.4K
13:40 10.74 10.74 10.74 10.74 2.6K
13:41 10.74 10.74 10.74 10.74 0.4K
13:42 10.74 10.74 10.74 10.74 0.2K
13:43 10.75 10.77 10.75 10.77 3.8K
13:44 10.78 10.79 10.78 10.79 1.7K
13:50 10.77 10.77 10.77 10.77 0.2K
13:51 10.77 10.77 10.77 10.77 0.1K
13:52 10.77 10.77 10.77 10.77 0.6K
13:54 10.77 10.77 10.77 10.77 0.4K
13:55 10.77 10.77 10.77 10.77 1.9K
13:56 10.79 10.79 10.79 10.79 2.0K
13:58 10.75 10.75 10.75 10.75 1.5K
14:04 10.77 10.79 10.77 10.79 2.1K
14:06 10.83 10.83 10.83 10.83 0.4K
14:08 10.82 10.82 10.82 10.82 0.4K
14:11 10.80 10.80 10.79 10.79 1.5K
14:12 10.79 10.79 10.79 10.79 0.5K
14:13 10.79 10.79 10.79 10.79 0.2K
14:14 10.78 10.78 10.77 10.77 1.1K
14:16 10.77 10.77 10.77 10.77 0.2K
14:17 10.74 10.74 10.74 10.74 0.9K
14:18 10.75 10.76 10.75 10.76 2.1K
14:20 10.77 10.78 10.77 10.78 1.6K
14:28 10.74 10.77 10.73 10.77 3.9K
14:33 10.75 10.75 10.72 10.72 0.9K
14:34 10.73 10.73 10.73 10.73 0.6K
14:35 10.74 10.74 10.74 10.74 1.0K
14:37 10.75 10.75 10.74 10.74 0.3K
14:38 10.74 10.74 10.74 10.74 0.8K
14:40 10.74 10.74 10.73 10.73 1.7K
14:41 10.73 10.73 10.73 10.73 0.3K
14:43 10.73 10.80 10.72 10.80 4.0K
14:44 10.79 10.79 10.79 10.79 0.3K
14:45 10.77 10.77 10.77 10.77 1.1K
14:46 10.79 10.79 10.79 10.79 0.2K
14:48 10.79 10.79 10.79 10.79 0.7K
14:51 10.78 10.78 10.74 10.74 9.5K
14:53 10.74 10.74 10.72 10.72 1.7K
14:54 10.72 10.73 10.71 10.73 4.1K
14:55 10.75 10.75 10.72 10.72 1.5K
14:56 10.71 10.71 10.71 10.71 1.0K
14:59 10.65 10.69 10.65 10.69 3.2K
15:01 10.66 10.66 10.66 10.66 3.4K
15:02 10.66 10.66 10.66 10.66 6.9K
15:04 10.63 10.63 10.62 10.63 6.1K
15:05 10.63 10.64 10.63 10.63 1.1K
15:06 10.64 10.65 10.64 10.64 3.7K
15:08 10.63 10.63 10.63 10.63 1.2K
15:10 10.63 10.63 10.60 10.61 3.3K
15:11 10.61 10.63 10.60 10.62 2.2K
15:12 10.67 10.70 10.67 10.70 5.0K
15:13 10.70 10.72 10.70 10.72 3.3K
15:14 10.70 10.70 10.70 10.70 0.5K
15:15 10.68 10.71 10.68 10.71 7.0K
15:16 10.71 10.71 10.71 10.71 7.8K
15:18 10.70 10.70 10.70 10.70 3.2K
15:19 10.70 10.70 10.70 10.70 1.6K
15:20 10.70 10.70 10.70 10.70 0.7K
15:21 10.69 10.69 10.69 10.69 1.9K
15:22 10.69 10.74 10.69 10.74 9.9K
15:23 10.75 10.75 10.72 10.72 3.4K
15:24 10.73 10.73 10.73 10.73 0.3K
15:25 10.73 10.73 10.73 10.73 3.2K
15:26 10.73 10.74 10.72 10.74 4.2K
15:27 10.75 10.75 10.73 10.73 8.1K
15:28 10.73 10.73 10.73 10.73 1.0K
15:29 10.72 10.74 10.72 10.74 3.5K
15:30 10.74 10.75 10.74 10.75 1.1K
15:31 10.74 10.76 10.74 10.76 2.3K
15:32 10.77 10.77 10.77 10.77 1.8K
15:33 10.77 10.77 10.73 10.73 13.9K
15:34 10.73 10.75 10.73 10.74 2.2K
15:35 10.74 10.74 10.74 10.74 0.2K
15:36 10.74 10.74 10.74 10.74 0.5K
15:37 10.78 10.78 10.78 10.78 8.0K
15:38 10.78 10.78 10.78 10.78 0.3K
15:39 10.78 10.78 10.78 10.78 0.4K
15:40 10.86 10.88 10.86 10.88 8.2K
15:41 10.88 10.89 10.88 10.89 16.1K
15:42 10.90 10.90 10.89 10.89 2.4K
15:43 10.91 10.91 10.91 10.91 2.4K
15:44 10.91 10.94 10.91 10.94 4.1K
15:45 10.96 10.97 10.96 10.97 1.6K
15:46 10.97 10.99 10.97 10.99 3.2K
15:47 11.00 11.02 10.99 11.02 15.7K
15:48 11.02 11.02 11.00 11.00 17.7K
15:49 11.00 11.00 10.99 10.99 11.7K
15:50 11.01 11.02 11.01 11.01 32.4K
15:51 10.99 11.01 10.99 11.00 16.3K
15:52 11.02 11.02 11.01 11.01 12.2K
15:53 11.00 11.00 10.95 10.96 15.8K
15:54 10.97 10.99 10.97 10.98 38.3K
15:55 10.98 11.03 10.98 11.02 36.7K
15:56 11.02 11.03 10.95 11.01 32.6K
15:57 11.02 11.02 10.99 11.00 31.6K
15:58 10.99 11.04 10.99 11.03 52.7K
15:59 11.03 11.04 11.01 11.04 193.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible