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 11.12 11.16 11.12 11.16 5.1K
09:31 11.15 11.15 11.15 11.15 0.6K
09:34 11.14 11.14 11.14 11.14 0.6K
09:35 11.13 11.13 11.13 11.13 0.6K
09:36 11.16 11.16 11.16 11.16 1.1K
09:37 11.22 11.22 11.22 11.22 0.1K
09:39 11.21 11.21 11.21 11.21 0.6K
09:41 11.22 11.22 11.20 11.20 1.4K
09:44 11.24 11.24 11.24 11.24 0.3K
09:45 11.24 11.24 11.22 11.22 3.3K
09:46 11.22 11.22 11.22 11.22 4.2K
09:47 11.22 11.22 11.16 11.18 1.4K
09:48 11.19 11.19 11.10 11.10 678.5K
09:50 11.10 11.10 11.10 11.10 1.0K
09:53 11.11 11.11 11.11 11.11 1.0K
09:57 11.17 11.17 11.17 11.17 0.4K
09:58 11.16 11.17 11.16 11.17 0.7K
09:59 11.17 11.17 11.17 11.17 2.2K
10:00 11.17 11.24 11.13 11.13 2.3K
10:01 11.18 11.18 11.18 11.18 0.1K
10:02 11.19 11.19 11.18 11.18 0.4K
10:03 11.18 11.18 11.18 11.18 0.3K
10:04 11.12 11.17 11.12 11.17 0.5K
10:05 11.12 11.17 11.12 11.17 0.5K
10:06 11.17 11.17 11.10 11.10 0.8K
10:07 11.12 11.12 11.07 11.07 2.9K
10:08 11.10 11.11 11.10 11.11 3.2K
10:09 11.11 11.15 11.11 11.13 3.9K
10:11 11.12 11.12 11.12 11.12 0.8K
10:14 11.16 11.23 11.16 11.23 2.3K
10:15 11.28 11.28 11.28 11.28 0.4K
10:16 11.28 11.28 11.28 11.28 0.1K
10:17 11.29 11.32 11.27 11.27 2.8K
10:18 11.33 11.36 11.33 11.36 7.3K
10:19 11.36 11.37 11.35 11.37 1.9K
10:20 11.32 11.32 11.28 11.28 1.8K
10:22 11.28 11.28 11.26 11.26 1.2K
10:23 11.32 11.32 11.28 11.28 0.2K
10:24 11.32 11.32 11.27 11.27 1.0K
10:25 11.27 11.27 11.23 11.27 1.3K
10:27 11.31 11.31 11.31 11.31 0.6K
10:28 11.33 11.37 11.33 11.37 1.0K
10:29 11.32 11.33 11.32 11.33 0.6K
10:31 11.35 11.38 11.35 11.38 1.5K
10:32 11.37 11.37 11.37 11.37 0.2K
10:33 11.37 11.40 11.37 11.40 1.4K
10:34 11.43 11.45 11.38 11.45 2.0K
10:35 11.45 11.45 11.45 11.45 0.6K
10:36 11.47 11.47 11.46 11.46 0.4K
10:37 11.47 11.52 11.39 11.39 1.6K
10:38 11.51 11.51 11.51 11.51 0.5K
10:39 11.48 11.50 11.48 11.50 0.7K
10:40 11.51 11.51 11.47 11.47 0.6K
10:41 11.47 11.51 11.47 11.50 0.8K
10:42 11.50 11.50 11.50 11.50 0.6K
10:43 11.49 11.50 11.49 11.50 0.7K
10:44 11.49 11.49 11.47 11.47 0.8K
10:45 11.50 11.53 11.50 11.53 1.7K
10:46 11.56 11.56 11.56 11.56 0.4K
10:47 11.54 11.54 11.48 11.48 1.9K
10:48 11.53 11.53 11.53 11.53 0.8K
10:49 11.53 11.53 11.53 11.53 0.8K
10:50 11.49 11.49 11.49 11.49 0.3K
10:51 11.53 11.53 11.53 11.53 1.0K
10:53 11.52 11.52 11.52 11.52 7.6K
10:54 11.56 11.57 11.53 11.53 7.2K
10:55 11.55 11.55 11.50 11.53 0.7K
10:56 11.56 11.56 11.56 11.56 0.4K
10:57 11.55 11.55 11.53 11.53 0.6K
10:58 11.56 11.60 11.56 11.60 2.7K
10:59 11.61 11.63 11.61 11.62 1.1K
11:00 11.62 11.63 11.61 11.61 1.7K
11:02 11.74 11.74 11.70 11.70 5.7K
11:03 11.72 11.77 11.72 11.77 16.5K
11:04 11.78 11.80 11.78 11.78 12.1K
11:05 11.81 11.81 11.80 11.80 1.6K
11:08 11.80 11.83 11.80 11.83 2.0K
11:09 11.83 11.83 11.80 11.80 0.8K
11:10 11.79 11.82 11.79 11.80 23.9K
11:11 11.80 11.82 11.80 11.81 8.5K
11:12 11.80 11.80 11.80 11.80 0.9K
11:13 11.78 11.78 11.78 11.78 0.7K
11:14 11.80 11.80 11.75 11.76 0.9K
11:15 11.79 11.79 11.76 11.76 0.9K
11:16 11.76 11.79 11.76 11.79 0.8K
11:17 11.76 11.76 11.76 11.76 0.3K
11:18 11.76 11.77 11.76 11.77 12.9K
11:19 11.76 11.76 11.76 11.76 0.3K
11:20 11.78 11.78 11.78 11.78 0.2K
11:21 11.79 11.79 11.75 11.75 1.3K
11:22 11.75 11.75 11.61 11.61 14.6K
11:23 11.59 11.59 11.59 11.59 0.9K
11:24 11.59 11.59 11.55 11.55 0.5K
11:25 11.56 11.58 11.56 11.58 16.9K
11:26 11.62 11.62 11.56 11.58 1.7K
11:27 11.58 11.58 11.58 11.58 0.3K
11:28 11.58 11.58 11.58 11.58 0.2K
11:29 11.58 11.58 11.58 11.58 0.2K
11:30 11.58 11.58 11.58 11.58 0.3K
11:31 11.57 11.57 11.57 11.57 0.2K
11:32 11.57 11.60 11.57 11.60 1.4K
11:33 11.60 11.60 11.60 11.60 7.3K
11:34 11.55 11.58 11.55 11.58 0.4K
11:35 11.58 11.58 11.58 11.58 0.2K
11:36 11.58 11.60 11.58 11.60 2.6K
11:37 11.60 11.61 11.60 11.61 3.7K
11:38 11.61 11.66 11.61 11.66 23.0K
11:40 11.64 11.64 11.64 11.64 0.7K
11:42 11.62 11.62 11.62 11.62 3.8K
11:44 11.59 11.59 11.59 11.59 0.2K
11:47 11.62 11.62 11.59 11.59 1.4K
11:51 11.63 11.63 11.63 11.63 1.7K
11:52 11.64 11.64 11.63 11.63 5.9K
11:54 11.60 11.62 11.60 11.62 2.5K
11:56 11.61 11.61 11.61 11.61 0.2K
11:57 11.62 11.62 11.62 11.62 0.2K
11:58 11.63 11.63 11.62 11.62 2.7K
11:59 11.62 11.63 11.62 11.63 1.3K
12:02 11.60 11.63 11.60 11.63 1.8K
12:03 11.62 11.62 11.62 11.62 0.5K
12:04 11.62 11.62 11.62 11.62 0.2K
12:05 11.62 11.62 11.62 11.62 0.1K
12:06 11.63 11.63 11.63 11.63 1.0K
12:08 11.62 11.62 11.61 11.61 1.2K
12:09 11.61 11.61 11.61 11.61 0.1K
12:10 11.61 11.61 11.61 11.61 0.4K
12:11 11.61 11.61 11.61 11.61 9.7K
12:13 11.61 11.61 11.61 11.61 2.5K
12:14 11.67 11.67 11.66 11.67 8.6K
12:16 11.64 11.64 11.64 11.64 1.0K
12:18 11.62 11.63 11.62 11.63 1.0K
12:19 11.64 11.64 11.64 11.64 8.4K
12:20 11.63 11.63 11.63 11.63 0.5K
12:21 11.63 11.63 11.63 11.63 0.3K
12:23 11.63 11.65 11.63 11.65 0.8K
12:24 11.62 11.62 11.62 11.62 0.2K
12:25 11.62 11.62 11.62 11.62 0.7K
12:26 11.62 11.62 11.61 11.61 0.7K
12:27 11.64 11.64 11.64 11.64 0.1K
12:28 11.65 11.66 11.65 11.66 1.6K
12:29 11.67 11.67 11.65 11.67 1.5K
12:31 11.65 11.65 11.65 11.65 0.3K
12:32 11.71 11.71 11.68 11.68 2.7K
12:33 11.68 11.68 11.68 11.68 0.6K
12:38 11.67 11.67 11.65 11.65 2.2K
12:39 11.69 11.69 11.69 11.69 1.1K
12:40 11.69 11.73 11.69 11.73 2.7K
12:41 11.74 11.74 11.74 11.74 0.2K
12:42 11.75 11.75 11.73 11.73 3.7K
12:43 11.71 11.71 11.69 11.69 1.8K
12:44 11.66 11.66 11.66 11.66 0.2K
12:46 11.68 11.68 11.68 11.68 0.6K
12:49 11.68 11.68 11.68 11.68 0.2K
12:50 11.68 11.71 11.67 11.68 4.1K
12:52 11.69 11.69 11.69 11.69 0.3K
12:54 11.70 11.70 11.70 11.70 1.9K
12:57 11.74 11.74 11.74 11.74 0.3K
12:58 11.74 11.75 11.72 11.72 1.5K
13:00 11.72 11.73 11.72 11.73 0.6K
13:01 11.72 11.75 11.72 11.75 0.5K
13:03 11.72 11.72 11.72 11.72 0.3K
13:04 11.72 11.72 11.72 11.72 0.7K
13:05 11.72 11.72 11.72 11.72 0.4K
13:07 11.75 11.75 11.73 11.73 1.0K
13:08 11.75 11.75 11.73 11.73 1.4K
13:09 11.76 11.76 11.76 11.76 0.5K
13:10 11.72 11.75 11.72 11.73 1.5K
13:12 11.75 11.75 11.75 11.75 0.7K
13:13 11.76 11.77 11.76 11.77 1.0K
13:14 11.77 11.77 11.77 11.77 2.2K
13:16 11.78 11.80 11.78 11.80 3.5K
13:17 11.81 11.85 11.81 11.85 5.2K
13:19 11.85 11.85 11.85 11.85 1.4K
13:20 11.86 11.88 11.86 11.88 4.8K
13:22 11.88 11.90 11.88 11.89 2.0K
13:23 11.89 11.89 11.89 11.89 0.7K
13:26 11.89 11.90 11.89 11.90 4.2K
13:27 11.92 11.93 11.92 11.93 5.4K
13:28 11.92 11.95 11.92 11.93 17.1K
13:29 11.92 11.95 11.92 11.95 1.3K
13:30 11.95 11.95 11.91 11.91 0.5K
13:31 11.92 11.92 11.92 11.92 0.5K
13:32 11.92 11.92 11.92 11.92 0.3K
13:33 11.92 11.92 11.92 11.92 0.4K
13:34 11.95 11.95 11.92 11.92 0.4K
13:35 11.92 11.92 11.83 11.83 27.3K
13:36 11.83 11.83 11.83 11.83 0.8K
13:38 11.82 11.82 11.82 11.82 0.9K
13:39 11.82 11.86 11.82 11.86 0.5K
13:40 11.82 11.82 11.82 11.82 0.2K
13:41 11.82 11.82 11.82 11.82 0.3K
13:42 11.82 11.82 11.82 11.82 0.7K
13:43 11.82 11.82 11.82 11.82 0.9K
13:44 11.82 11.82 11.82 11.82 0.2K
13:45 11.82 11.82 11.75 11.79 5.2K
13:46 11.76 11.76 11.76 11.76 0.5K
13:47 11.76 11.76 11.76 11.76 0.5K
13:48 11.76 11.76 11.76 11.76 0.5K
13:49 11.78 11.78 11.78 11.78 0.6K
13:50 11.77 11.77 11.77 11.77 7.9K
13:51 11.78 11.78 11.75 11.75 4.4K
13:52 11.78 11.78 11.74 11.78 2.0K
13:54 11.75 11.75 11.75 11.75 0.6K
13:55 11.75 11.75 11.75 11.75 0.2K
13:57 11.74 11.74 11.73 11.74 21.3K
14:01 11.75 11.75 11.73 11.75 5.4K
14:02 11.75 11.75 11.75 11.75 0.3K
14:03 11.77 11.77 11.77 11.77 2.5K
14:06 11.76 11.76 11.76 11.76 0.2K
14:07 11.80 11.80 11.78 11.78 3.1K
14:08 11.78 11.79 11.78 11.79 1.7K
14:09 11.80 11.80 11.80 11.80 0.5K
14:10 11.80 11.80 11.79 11.80 2.0K
14:11 11.79 11.79 11.79 11.79 0.9K
14:13 11.79 11.79 11.79 11.79 0.1K
14:14 11.79 11.79 11.78 11.79 3.1K
14:15 11.80 11.80 11.80 11.80 1.6K
14:17 11.79 11.81 11.79 11.81 0.7K
14:19 11.81 11.81 11.77 11.80 5.7K
14:20 11.77 11.81 11.77 11.80 1.4K
14:21 11.77 11.80 11.73 11.80 6.3K
14:22 11.77 11.81 11.77 11.81 0.6K
14:23 11.81 11.81 11.81 11.81 1.0K
14:24 11.78 11.79 11.78 11.79 1.8K
14:25 11.80 11.80 11.77 11.77 0.9K
14:26 11.77 11.77 11.77 11.77 0.8K
14:27 11.76 11.80 11.75 11.75 2.5K
14:28 11.71 11.71 11.70 11.70 4.2K
14:29 11.72 11.72 11.72 11.72 0.5K
14:30 11.72 11.72 11.72 11.72 1.8K
14:32 11.73 11.73 11.70 11.70 2.0K
14:33 11.70 11.70 11.66 11.66 2.7K
14:34 11.66 11.66 11.63 11.63 1.4K
14:36 11.63 11.66 11.63 11.66 1.0K
14:37 11.66 11.66 11.64 11.64 1.9K
14:38 11.65 11.65 11.65 11.65 0.4K
14:39 11.65 11.65 11.65 11.65 2.7K
14:40 11.67 11.68 11.67 11.68 0.8K
14:41 11.68 11.68 11.68 11.68 1.6K
14:42 11.67 11.68 11.67 11.67 2.5K
14:43 11.68 11.68 11.68 11.68 1.1K
14:44 11.69 11.69 11.64 11.64 2.1K
14:45 11.60 11.60 11.60 11.60 8.2K
14:46 11.62 11.63 11.62 11.63 1.8K
14:47 11.64 11.64 11.64 11.64 0.7K
14:48 11.64 11.64 11.64 11.64 0.5K
14:49 11.64 11.64 11.64 11.64 1.7K
14:50 11.65 11.65 11.65 11.65 0.3K
14:51 11.65 11.65 11.65 11.65 1.3K
14:52 11.56 11.61 11.56 11.61 3.0K
14:54 11.58 11.61 11.58 11.61 1.5K
14:55 11.60 11.60 11.60 11.60 0.9K
14:56 11.60 11.60 11.60 11.60 0.9K
14:57 11.56 11.60 11.56 11.56 3.5K
14:58 11.55 11.55 11.51 11.51 2.1K
14:59 11.51 11.51 11.48 11.48 2.8K
15:00 11.46 11.48 11.46 11.48 0.7K
15:01 11.48 11.49 11.48 11.49 0.9K
15:02 11.49 11.49 11.48 11.48 1.7K
15:03 11.49 11.49 11.48 11.48 2.2K
15:04 11.50 11.52 11.50 11.52 2.1K
15:05 11.52 11.52 11.49 11.49 2.2K
15:06 11.52 11.52 11.46 11.49 2.9K
15:07 11.52 11.52 11.52 11.52 0.9K
15:08 11.52 11.52 11.50 11.52 1.2K
15:09 11.52 11.52 11.49 11.49 2.2K
15:10 11.49 11.49 11.49 11.49 0.8K
15:11 11.49 11.49 11.46 11.49 3.8K
15:12 11.49 11.54 11.47 11.54 5.3K
15:13 11.54 11.55 11.53 11.55 1.3K
15:14 11.53 11.53 11.53 11.53 1.8K
15:15 11.55 11.55 11.50 11.53 2.2K
15:16 11.53 11.53 11.53 11.53 1.0K
15:17 11.52 11.52 11.50 11.50 3.2K
15:18 11.52 11.52 11.51 11.51 0.7K
15:19 11.52 11.52 11.48 11.48 4.4K
15:20 11.48 11.49 11.48 11.48 5.7K
15:21 11.49 11.49 11.48 11.48 1.0K
15:22 11.49 11.49 11.48 11.48 0.9K
15:23 11.48 11.48 11.48 11.48 1.9K
15:24 11.50 11.50 11.50 11.50 1.3K
15:25 11.48 11.50 11.45 11.45 3.7K
15:26 11.45 11.47 11.44 11.44 4.1K
15:27 11.45 11.45 11.45 11.45 1.2K
15:28 11.46 11.49 11.46 11.49 2.0K
15:29 11.49 11.53 11.48 11.52 2.9K
15:30 11.52 11.53 11.52 11.52 2.8K
15:31 11.51 11.51 11.45 11.45 3.3K
15:32 11.49 11.50 11.47 11.50 1.8K
15:33 11.50 11.50 11.49 11.50 3.4K
15:34 11.50 11.50 11.50 11.50 2.7K
15:35 11.49 11.50 11.49 11.50 2.3K
15:36 11.51 11.51 11.47 11.47 4.0K
15:37 11.47 11.47 11.46 11.47 2.2K
15:38 11.48 11.48 11.46 11.46 2.1K
15:39 11.46 11.46 11.44 11.44 4.6K
15:40 11.45 11.46 11.44 11.46 3.6K
15:41 11.47 11.47 11.43 11.43 2.4K
15:42 11.42 11.44 11.42 11.44 2.8K
15:43 11.43 11.46 11.41 11.46 2.2K
15:44 11.44 11.46 11.42 11.42 2.2K
15:45 11.44 11.46 11.43 11.46 6.3K
15:46 11.47 11.49 11.47 11.49 2.7K
15:47 11.48 11.48 11.46 11.47 5.0K
15:48 11.48 11.49 11.45 11.45 3.7K
15:49 11.45 11.47 11.45 11.47 2.5K
15:50 11.44 11.45 11.43 11.45 8.6K
15:51 11.46 11.46 11.42 11.42 4.8K
15:52 11.44 11.44 11.42 11.43 9.2K
15:53 11.43 11.43 11.40 11.40 7.6K
15:54 11.40 11.43 11.40 11.43 11.1K
15:55 11.46 11.47 11.43 11.46 10.5K
15:56 11.43 11.46 11.43 11.43 13.0K
15:57 11.46 11.46 11.44 11.45 14.9K
15:58 11.44 11.48 11.44 11.48 31.5K
15:59 11.47 11.54 11.47 11.50 137.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible