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 10.07 10.32 10.07 10.27 80.1K
09:31 10.25 10.44 10.24 10.41 20.0K
09:32 10.43 10.88 10.43 10.75 38.3K
09:33 10.71 10.75 10.68 10.74 26.3K
09:34 10.71 10.91 10.70 10.91 22.8K
09:35 10.90 10.95 10.88 10.93 17.9K
09:36 10.89 11.22 10.89 11.06 55.7K
09:37 11.01 11.17 10.94 11.17 17.3K
09:38 11.14 11.31 11.01 11.26 25.0K
09:39 11.23 11.39 11.23 11.39 26.3K
09:40 11.36 11.50 11.36 11.43 57.3K
09:41 11.48 11.56 11.44 11.44 38.3K
09:42 11.43 11.53 11.42 11.53 34.7K
09:43 11.56 11.56 11.44 11.45 27.7K
09:44 11.45 11.53 11.32 11.52 84.5K
09:45 11.43 11.50 11.28 11.33 16.9K
09:46 11.32 11.35 11.25 11.27 20.0K
09:47 11.30 11.33 11.29 11.33 19.5K
09:48 11.30 11.33 11.28 11.29 5.3K
09:49 11.28 11.30 11.26 11.30 25.4K
09:50 11.24 11.30 11.24 11.30 3.0K
09:51 11.31 11.34 11.30 11.30 14.8K
09:52 11.33 11.33 11.26 11.28 8.3K
09:53 11.35 11.40 11.34 11.39 18.4K
09:54 11.41 11.45 11.39 11.45 8.1K
09:55 11.43 11.48 11.43 11.47 34.1K
09:56 11.45 11.47 11.37 11.38 14.4K
09:57 11.35 11.39 11.35 11.39 19.6K
09:58 11.41 11.41 11.36 11.38 6.3K
09:59 11.31 11.34 11.25 11.34 11.2K
10:00 11.33 11.33 11.29 11.32 14.8K
10:01 11.24 11.31 11.24 11.24 8.8K
10:02 11.23 11.25 11.20 11.23 7.0K
10:03 11.22 11.27 11.22 11.27 9.0K
10:04 11.27 11.38 11.27 11.35 10.3K
10:05 11.31 11.31 11.27 11.30 3.0K
10:06 11.34 11.40 11.30 11.33 5.0K
10:07 11.45 11.51 11.43 11.47 15.3K
10:08 11.48 11.55 11.48 11.50 16.8K
10:09 11.51 11.59 11.51 11.56 15.1K
10:10 11.49 11.55 11.48 11.55 8.5K
10:11 11.57 11.57 11.52 11.55 24.1K
10:12 11.58 11.66 11.58 11.66 16.4K
10:13 11.66 11.66 11.58 11.65 18.1K
10:14 11.66 11.68 11.63 11.68 10.0K
10:15 11.70 11.76 11.68 11.70 97.6K
10:16 11.66 11.75 11.66 11.73 6.8K
10:17 11.74 11.81 11.71 11.78 12.4K
10:18 11.79 11.80 11.78 11.78 10.1K
10:19 11.77 11.80 11.76 11.76 19.3K
10:20 11.78 11.79 11.72 11.72 8.3K
10:21 11.67 11.72 11.67 11.71 9.5K
10:22 11.71 11.71 11.54 11.54 46.1K
10:23 11.57 11.58 11.56 11.57 5.0K
10:24 11.57 11.68 11.55 11.64 10.9K
10:25 11.60 11.74 11.60 11.72 3.8K
10:26 11.71 11.77 11.71 11.76 11.7K
10:27 11.78 11.79 11.75 11.79 4.1K
10:28 11.78 11.79 11.73 11.78 8.4K
10:29 11.75 11.75 11.74 11.74 3.3K
10:30 11.72 11.85 11.72 11.84 15.7K
10:31 11.83 11.85 11.83 11.84 6.3K
10:32 11.84 11.86 11.80 11.81 9.9K
10:33 11.86 11.87 11.85 11.86 12.4K
10:34 11.87 11.97 11.87 11.94 26.2K
10:35 11.94 11.99 11.94 11.96 44.6K
10:36 11.93 11.99 11.93 11.93 37.3K
10:37 11.92 11.95 11.88 11.88 34.1K
10:38 11.88 11.89 11.85 11.89 5.3K
10:39 11.89 11.91 11.86 11.86 3.0K
10:40 11.88 11.90 11.86 11.90 5.7K
10:41 11.90 11.93 11.88 11.93 6.9K
10:42 11.93 11.98 11.93 11.97 21.4K
10:43 11.97 12.00 11.95 11.97 7.2K
10:44 12.00 12.07 11.95 12.03 23.2K
10:45 12.08 12.08 11.96 11.96 6.9K
10:46 11.96 11.99 11.96 11.96 2.1K
10:47 11.96 11.97 11.93 11.93 7.5K
10:48 11.93 11.96 11.88 11.95 12.2K
10:49 11.96 12.01 11.96 11.98 8.8K
10:50 12.01 12.02 11.99 12.02 4.9K
10:51 12.02 12.02 11.96 11.98 8.0K
10:52 11.98 11.99 11.97 11.99 5.1K
10:53 11.99 12.05 11.99 12.05 4.8K
10:54 12.00 12.01 11.97 12.01 6.4K
10:55 12.01 12.03 12.01 12.03 2.3K
10:56 12.01 12.04 12.00 12.02 16.6K
10:57 12.04 12.04 11.99 11.99 8.6K
10:58 11.99 11.99 11.98 11.99 5.6K
10:59 11.99 12.06 11.99 12.05 6.5K
11:00 12.06 12.11 12.05 12.11 12.8K
11:01 12.11 12.12 12.06 12.06 25.9K
11:02 12.08 12.13 12.07 12.08 10.7K
11:03 12.09 12.09 12.03 12.03 4.4K
11:04 12.03 12.03 11.95 11.95 5.8K
11:05 12.00 12.00 11.91 11.96 6.5K
11:06 11.94 11.96 11.92 11.93 8.5K
11:07 11.99 11.99 11.91 11.92 5.0K
11:08 11.90 11.94 11.90 11.94 1.6K
11:09 11.92 11.94 11.91 11.92 2.4K
11:10 11.90 11.94 11.85 11.94 22.9K
11:11 11.93 11.98 11.93 11.93 3.9K
11:12 11.95 12.09 11.95 12.06 7.7K
11:13 12.06 12.09 12.04 12.09 5.4K
11:14 12.05 12.07 12.01 12.04 11.7K
11:15 12.04 12.12 12.04 12.12 12.6K
11:16 12.14 12.16 12.14 12.14 7.4K
11:17 12.21 12.27 12.20 12.24 11.5K
11:18 12.20 12.22 12.14 12.20 32.7K
11:19 12.22 12.22 12.06 12.12 34.2K
11:20 12.10 12.13 12.10 12.12 13.9K
11:21 12.14 12.14 12.07 12.07 9.4K
11:22 12.06 12.06 12.06 12.06 6.6K
11:23 12.06 12.15 12.06 12.14 9.0K
11:24 12.12 12.21 12.12 12.18 3.7K
11:25 12.18 12.22 12.14 12.14 5.7K
11:26 12.14 12.17 12.14 12.17 8.7K
11:27 12.20 12.23 12.20 12.23 29.9K
11:28 12.26 12.26 12.20 12.21 15.6K
11:29 12.17 12.18 12.15 12.16 3.2K
11:30 12.16 12.16 12.15 12.15 8.4K
11:31 12.15 12.17 12.15 12.17 2.5K
11:32 12.15 12.17 12.13 12.13 1.9K
11:33 12.10 12.10 12.05 12.10 13.5K
11:34 12.14 12.17 12.14 12.17 4.7K
11:35 12.17 12.21 12.17 12.19 3.5K
11:36 12.19 12.21 12.15 12.15 5.7K
11:37 12.14 12.15 12.13 12.13 2.4K
11:38 12.10 12.10 12.05 12.05 3.1K
11:39 12.01 12.09 12.01 12.09 5.3K
11:40 12.09 12.09 12.07 12.09 1.9K
11:41 12.09 12.13 12.09 12.13 5.2K
11:42 12.13 12.15 12.12 12.14 3.4K
11:43 12.13 12.13 12.04 12.07 12.8K
11:44 12.09 12.15 12.07 12.15 8.3K
11:45 12.11 12.18 12.11 12.18 7.5K
11:46 12.18 12.18 12.16 12.16 3.0K
11:47 12.13 12.13 12.13 12.13 5.4K
11:48 12.13 12.14 12.08 12.10 3.6K
11:49 12.10 12.18 12.10 12.18 3.6K
11:50 12.14 12.20 12.14 12.17 4.5K
11:51 12.17 12.17 12.14 12.17 2.9K
11:52 12.18 12.23 12.18 12.21 6.2K
11:53 12.24 12.27 12.22 12.27 4.7K
11:54 12.27 12.30 12.27 12.29 7.3K
11:55 12.27 12.29 12.26 12.29 4.6K
11:56 12.28 12.30 12.27 12.27 3.9K
11:57 12.26 12.29 12.26 12.29 2.3K
11:58 12.28 12.33 12.28 12.32 6.7K
11:59 12.30 12.34 12.30 12.32 10.2K
12:00 12.32 12.32 12.27 12.29 11.4K
12:01 12.29 12.30 12.27 12.30 2.8K
12:02 12.29 12.30 12.29 12.29 5.4K
12:03 12.28 12.34 12.28 12.32 6.3K
12:04 12.32 12.36 12.30 12.30 16.2K
12:05 12.30 12.34 12.30 12.33 3.5K
12:06 12.33 12.35 12.33 12.33 4.2K
12:07 12.32 12.32 12.32 12.32 1.1K
12:08 12.32 12.39 12.32 12.39 6.3K
12:09 12.39 12.40 12.36 12.40 4.2K
12:10 12.40 12.42 12.40 12.40 12.3K
12:11 12.41 12.41 12.38 12.38 5.6K
12:12 12.38 12.43 12.38 12.43 4.7K
12:13 12.42 12.43 12.42 12.43 2.5K
12:14 12.42 12.46 12.41 12.41 7.6K
12:15 12.42 12.42 12.40 12.40 6.2K
12:16 12.40 12.40 12.38 12.40 2.0K
12:17 12.40 12.40 12.36 12.39 5.6K
12:18 12.42 12.42 12.42 12.42 2.3K
12:19 12.41 12.41 12.40 12.40 1.5K
12:20 12.42 12.42 12.33 12.33 7.8K
12:21 12.33 12.33 12.31 12.32 2.4K
12:22 12.32 12.35 12.29 12.35 14.7K
12:23 12.36 12.36 12.34 12.34 0.5K
12:24 12.34 12.37 12.34 12.35 3.1K
12:25 12.34 12.38 12.31 12.31 3.5K
12:26 12.31 12.31 12.29 12.31 3.6K
12:27 12.33 12.35 12.29 12.29 3.6K
12:28 12.27 12.29 12.24 12.28 3.1K
12:29 12.24 12.26 12.24 12.26 3.3K
12:30 12.23 12.23 12.23 12.23 3.3K
12:31 12.26 12.26 12.26 12.26 0.4K
12:32 12.28 12.28 12.26 12.26 2.1K
12:33 12.25 12.27 12.22 12.25 12.5K
12:34 12.23 12.23 12.23 12.23 0.9K
12:35 12.20 12.22 12.20 12.20 3.4K
12:36 12.18 12.28 12.18 12.25 11.3K
12:37 12.24 12.24 12.23 12.23 2.1K
12:38 12.24 12.24 12.17 12.17 6.6K
12:39 12.16 12.16 12.16 12.16 4.1K
12:40 12.16 12.16 12.16 12.16 2.3K
12:41 12.16 12.16 12.15 12.15 3.2K
12:42 12.14 12.15 12.04 12.07 15.9K
12:43 12.08 12.12 12.08 12.11 7.6K
12:44 12.13 12.13 12.09 12.09 4.0K
12:45 12.08 12.11 12.08 12.09 3.5K
12:46 12.09 12.14 12.09 12.14 4.2K
12:47 12.13 12.13 12.12 12.13 2.8K
12:48 12.14 12.18 12.13 12.18 4.0K
12:49 12.14 12.21 12.14 12.19 11.4K
12:50 12.21 12.22 12.21 12.21 3.2K
12:51 12.21 12.25 12.19 12.25 2.2K
12:52 12.23 12.29 12.23 12.28 2.2K
12:53 12.28 12.29 12.24 12.29 3.0K
12:54 12.29 12.30 12.28 12.30 2.4K
12:55 12.25 12.25 12.23 12.25 3.6K
12:56 12.22 12.23 12.22 12.22 9.3K
12:57 12.21 12.21 12.19 12.19 1.9K
12:58 12.20 12.20 12.19 12.20 2.1K
12:59 12.20 12.20 12.20 12.20 1.8K
13:00 12.20 12.23 12.20 12.23 3.7K
13:01 12.22 12.22 12.17 12.17 4.4K
13:02 12.18 12.18 12.18 12.18 1.7K
13:03 12.17 12.18 12.17 12.17 5.2K
13:04 12.19 12.20 12.19 12.20 2.1K
13:05 12.22 12.24 12.22 12.24 2.0K
13:06 12.24 12.25 12.23 12.24 1.6K
13:07 12.23 12.23 12.23 12.23 0.3K
13:08 12.26 12.27 12.23 12.23 15.7K
13:09 12.23 12.25 12.23 12.25 1.8K
13:10 12.24 12.24 12.20 12.22 6.2K
13:11 12.22 12.22 12.22 12.22 1.5K
13:12 12.20 12.21 12.20 12.21 6.3K
13:13 12.22 12.22 12.19 12.19 1.4K
13:14 12.18 12.18 12.18 12.18 3.1K
13:15 12.17 12.17 12.16 12.16 1.5K
13:16 12.18 12.18 12.18 12.18 2.0K
13:17 12.18 12.22 12.18 12.22 3.9K
13:18 12.23 12.23 12.18 12.18 6.6K
13:19 12.20 12.21 12.20 12.21 1.9K
13:20 12.22 12.22 12.19 12.19 2.2K
13:21 12.21 12.21 12.18 12.18 1.3K
13:22 12.19 12.21 12.19 12.21 3.1K
13:23 12.20 12.21 12.20 12.21 1.3K
13:24 12.21 12.23 12.21 12.23 4.4K
13:25 12.23 12.25 12.23 12.25 2.4K
13:26 12.26 12.26 12.26 12.26 0.2K
13:27 12.25 12.28 12.25 12.28 3.5K
13:28 12.28 12.28 12.28 12.28 3.8K
13:29 12.28 12.28 12.28 12.28 0.7K
13:30 12.28 12.29 12.28 12.29 10.5K
13:31 12.29 12.29 12.28 12.28 1.5K
13:32 12.27 12.27 12.27 12.27 1.5K
13:33 12.27 12.27 12.26 12.26 2.5K
13:34 12.25 12.25 12.23 12.24 6.5K
13:35 12.23 12.24 12.23 12.23 2.9K
13:37 12.24 12.25 12.23 12.24 2.1K
13:38 12.25 12.25 12.24 12.25 3.4K
13:39 12.25 12.26 12.25 12.25 4.1K
13:40 12.24 12.25 12.17 12.17 8.5K
13:41 12.16 12.20 12.16 12.20 6.2K
13:42 12.20 12.20 12.20 12.20 0.9K
13:43 12.18 12.19 12.18 12.19 2.0K
13:44 12.17 12.18 12.17 12.18 4.9K
13:45 12.18 12.18 12.18 12.18 0.4K
13:46 12.18 12.23 12.18 12.23 12.0K
13:47 12.23 12.23 12.17 12.17 7.3K
13:48 12.20 12.20 12.20 12.20 1.0K
13:49 12.20 12.20 12.20 12.20 0.3K
13:50 12.18 12.18 12.15 12.16 8.4K
13:51 12.17 12.17 12.17 12.17 1.5K
13:52 12.17 12.17 12.17 12.17 3.0K
13:53 12.17 12.21 12.16 12.21 5.4K
13:54 12.23 12.23 12.23 12.23 1.5K
13:55 12.22 12.22 12.20 12.20 0.5K
13:56 12.22 12.23 12.22 12.23 5.4K
13:57 12.23 12.23 12.23 12.23 1.8K
13:58 12.21 12.21 12.20 12.20 2.9K
13:59 12.19 12.19 12.18 12.18 4.6K
14:00 12.17 12.17 12.11 12.11 6.1K
14:01 12.06 12.08 12.06 12.08 1.9K
14:04 12.07 12.07 12.07 12.07 0.5K
14:05 12.06 12.06 12.02 12.04 13.3K
14:06 12.09 12.11 12.09 12.11 3.8K
14:07 12.09 12.10 12.09 12.09 0.6K
14:08 12.10 12.10 12.08 12.09 4.4K
14:09 12.08 12.08 12.08 12.08 0.8K
14:10 12.08 12.11 12.08 12.11 5.8K
14:11 12.11 12.16 12.11 12.16 3.2K
14:12 12.16 12.16 12.16 12.16 0.3K
14:13 12.16 12.18 12.14 12.14 4.3K
14:14 12.16 12.16 12.12 12.13 5.4K
14:15 12.15 12.22 12.13 12.15 6.3K
14:16 12.17 12.22 12.12 12.22 3.7K
14:17 12.17 12.17 12.17 12.17 0.1K
14:18 12.17 12.17 12.15 12.17 2.9K
14:19 12.19 12.27 12.19 12.27 7.0K
14:20 12.27 12.27 12.25 12.27 2.7K
14:21 12.24 12.24 12.23 12.23 3.5K
14:22 12.24 12.25 12.23 12.23 8.4K
14:24 12.24 12.24 12.22 12.22 4.0K
14:25 12.23 12.23 12.16 12.16 5.5K
14:27 12.17 12.18 12.17 12.17 2.5K
14:28 12.12 12.12 12.12 12.12 1.3K
14:29 12.14 12.15 12.14 12.15 1.6K
14:30 12.14 12.14 12.13 12.13 3.5K
14:31 12.13 12.15 12.12 12.12 1.4K
14:32 12.14 12.21 12.12 12.21 9.4K
14:33 12.19 12.21 12.19 12.21 2.3K
14:34 12.21 12.22 12.21 12.22 1.4K
14:35 12.21 12.21 12.21 12.21 2.5K
14:36 12.19 12.19 12.19 12.19 1.7K
14:37 12.19 12.20 12.19 12.20 2.5K
14:38 12.19 12.24 12.19 12.24 4.2K
14:39 12.22 12.22 12.18 12.18 3.5K
14:40 12.20 12.20 12.20 12.20 3.7K
14:41 12.19 12.19 12.16 12.16 3.3K
14:42 12.15 12.15 12.13 12.14 5.6K
14:44 12.15 12.15 12.14 12.14 2.1K
14:45 12.13 12.17 12.13 12.17 3.3K
14:46 12.15 12.15 12.13 12.13 1.8K
14:47 12.12 12.13 12.12 12.13 0.8K
14:48 12.13 12.13 12.09 12.10 6.9K
14:49 12.10 12.10 12.09 12.09 2.2K
14:50 12.10 12.14 12.10 12.14 6.1K
14:51 12.15 12.15 12.14 12.14 0.6K
14:52 12.14 12.14 12.14 12.14 1.9K
14:53 12.11 12.11 12.10 12.10 6.0K
14:54 12.10 12.10 12.07 12.07 5.7K
14:55 12.05 12.05 12.04 12.04 2.5K
14:56 12.05 12.05 12.05 12.05 0.7K
14:57 12.05 12.05 12.04 12.04 3.2K
14:58 12.05 12.05 11.99 11.99 23.1K
14:59 11.97 12.00 11.97 11.99 8.0K
15:00 11.95 11.99 11.95 11.99 10.8K
15:01 12.03 12.03 12.03 12.03 0.7K
15:02 12.03 12.03 12.03 12.03 1.4K
15:03 12.05 12.05 12.03 12.03 3.5K
15:04 12.03 12.03 12.03 12.03 0.9K
15:05 12.03 12.03 12.02 12.02 2.7K
15:06 12.03 12.03 12.03 12.03 1.3K
15:07 12.03 12.03 12.01 12.01 2.4K
15:08 12.02 12.05 12.02 12.05 12.2K
15:09 12.05 12.05 12.05 12.05 2.2K
15:10 12.07 12.08 12.06 12.08 8.4K
15:11 12.08 12.10 12.07 12.08 8.5K
15:12 12.08 12.08 12.08 12.08 0.3K
15:13 12.08 12.08 12.07 12.07 5.4K
15:14 12.07 12.07 12.05 12.05 4.0K
15:15 12.05 12.10 12.05 12.10 10.1K
15:16 12.10 12.10 12.10 12.10 0.6K
15:17 12.10 12.14 12.10 12.13 7.1K
15:18 12.13 12.14 12.13 12.14 3.3K
15:19 12.13 12.13 12.13 12.13 1.9K
15:20 12.13 12.14 12.13 12.14 5.7K
15:21 12.13 12.13 12.12 12.12 4.6K
15:22 12.11 12.11 12.10 12.11 2.4K
15:23 12.10 12.10 12.09 12.09 4.2K
15:24 12.10 12.12 12.10 12.10 9.8K
15:25 12.09 12.09 12.05 12.05 5.3K
15:26 12.04 12.04 12.03 12.04 3.0K
15:27 12.04 12.05 12.03 12.05 14.5K
15:28 12.08 12.10 12.08 12.09 5.1K
15:29 12.07 12.07 12.07 12.07 2.1K
15:30 12.08 12.08 12.06 12.07 11.9K
15:31 12.07 12.07 12.06 12.07 4.3K
15:32 12.08 12.09 12.08 12.09 6.9K
15:33 12.09 12.10 12.09 12.10 4.6K
15:34 12.11 12.11 12.11 12.11 3.7K
15:35 12.11 12.11 12.07 12.07 16.6K
15:36 12.06 12.06 12.04 12.04 7.0K
15:37 12.04 12.08 12.04 12.08 9.7K
15:38 12.08 12.10 12.05 12.05 8.7K
15:39 12.05 12.07 12.05 12.07 8.9K
15:40 12.07 12.09 12.07 12.08 4.5K
15:41 12.11 12.12 12.09 12.12 17.6K
15:42 12.14 12.16 12.13 12.16 9.6K
15:43 12.18 12.19 12.18 12.19 5.6K
15:44 12.14 12.14 12.13 12.14 14.5K
15:45 12.15 12.16 12.15 12.15 5.9K
15:46 12.15 12.16 12.12 12.12 19.4K
15:47 12.12 12.14 12.11 12.14 22.0K
15:48 12.15 12.15 12.12 12.12 10.5K
15:49 12.11 12.11 12.09 12.10 10.8K
15:50 12.11 12.18 12.11 12.18 17.4K
15:51 12.18 12.19 12.16 12.16 22.1K
15:52 12.16 12.17 12.16 12.17 8.5K
15:53 12.17 12.17 12.14 12.16 27.4K
15:54 12.18 12.18 12.16 12.16 18.2K
15:55 12.16 12.18 12.16 12.16 20.8K
15:56 12.16 12.17 12.13 12.13 42.4K
15:57 12.14 12.14 12.09 12.09 27.4K
15:58 12.09 12.09 12.04 12.05 61.6K
15:59 12.05 12.05 12.00 12.01 254.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible