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 18.04 18.72 18.04 18.69 495.3K
09:31 18.76 19.05 18.76 19.04 77.7K
09:32 18.92 19.22 18.65 18.65 96.9K
09:33 18.55 18.96 18.55 18.96 92.2K
09:34 18.99 18.99 18.72 18.72 120.6K
09:35 18.75 19.06 18.65 19.06 49.6K
09:36 19.01 19.40 19.01 19.29 91.6K
09:37 19.28 19.35 18.90 18.90 35.7K
09:38 18.95 19.15 18.80 18.80 24.6K
09:39 18.59 18.76 18.59 18.65 37.2K
09:40 18.70 18.70 18.58 18.62 31.0K
09:41 18.66 18.66 18.53 18.56 55.8K
09:42 18.53 18.54 18.41 18.45 69.8K
09:43 18.44 18.51 18.30 18.38 16.6K
09:44 18.32 18.89 18.10 18.89 73.3K
09:45 18.81 18.83 18.71 18.82 93.3K
09:46 18.72 18.89 18.72 18.81 25.3K
09:47 18.82 18.84 18.70 18.70 44.1K
09:48 18.71 18.81 18.70 18.74 47.4K
09:49 18.80 18.85 18.42 18.51 51.5K
09:50 18.41 18.46 18.27 18.33 16.5K
09:51 18.28 18.38 18.28 18.31 25.0K
09:52 18.29 18.33 18.20 18.33 24.2K
09:53 18.37 18.41 18.36 18.40 14.0K
09:54 18.40 18.40 18.32 18.32 24.9K
09:55 18.34 18.55 18.34 18.53 24.5K
09:56 18.46 18.52 18.45 18.50 8.4K
09:57 18.50 18.57 18.41 18.57 24.0K
09:58 18.48 18.62 18.37 18.62 10.5K
09:59 18.63 18.72 18.62 18.72 29.4K
10:00 18.69 18.73 18.28 18.37 22.0K
10:01 18.36 18.48 18.30 18.48 14.5K
10:02 18.41 18.47 18.24 18.42 42.3K
10:03 18.32 18.41 17.96 17.96 78.9K
10:04 17.97 18.17 17.97 18.17 15.8K
10:05 18.18 18.37 18.16 18.19 41.8K
10:06 18.18 18.30 18.17 18.25 6.7K
10:07 18.25 18.42 18.25 18.27 21.1K
10:08 18.32 18.33 18.19 18.33 15.0K
10:09 18.26 18.26 18.21 18.21 5.6K
10:10 18.27 18.29 18.10 18.11 7.0K
10:11 18.13 18.27 18.13 18.24 15.7K
10:12 18.29 18.44 18.29 18.39 18.7K
10:13 18.49 18.49 18.40 18.41 16.9K
10:14 18.45 18.70 18.45 18.62 79.6K
10:15 18.60 18.67 18.40 18.40 24.0K
10:16 18.45 18.53 18.45 18.53 5.1K
10:17 18.53 18.75 18.53 18.75 13.9K
10:18 18.62 18.69 18.57 18.68 17.8K
10:19 18.59 18.66 18.59 18.61 11.8K
10:20 18.60 18.68 18.59 18.59 12.0K
10:21 18.57 18.71 18.54 18.71 16.4K
10:22 18.67 18.72 18.66 18.66 8.2K
10:23 18.67 18.76 18.67 18.75 6.1K
10:24 18.75 18.78 18.73 18.73 36.2K
10:25 18.74 18.74 18.61 18.66 6.8K
10:26 18.54 18.54 18.44 18.51 24.0K
10:27 18.52 18.52 18.45 18.45 5.8K
10:28 18.52 18.60 18.45 18.49 16.8K
10:29 18.55 18.64 18.51 18.64 4.9K
10:30 18.61 18.62 18.55 18.55 7.6K
10:31 18.56 18.56 18.46 18.46 18.8K
10:32 18.43 18.51 18.38 18.47 12.0K
10:33 18.51 18.54 18.48 18.52 4.6K
10:34 18.54 18.62 18.54 18.62 15.2K
10:35 18.62 18.70 18.62 18.67 5.0K
10:36 18.65 18.69 18.55 18.59 4.7K
10:37 18.56 18.63 18.55 18.57 1.4K
10:38 18.56 18.68 18.49 18.68 10.4K
10:39 18.69 18.69 18.59 18.59 4.4K
10:40 18.58 18.64 18.58 18.59 5.4K
10:41 18.60 18.74 18.60 18.72 7.0K
10:42 18.77 18.83 18.75 18.83 11.5K
10:43 18.80 18.80 18.70 18.79 13.3K
10:44 18.75 18.84 18.75 18.77 10.4K
10:45 18.80 18.88 18.77 18.87 14.1K
10:46 18.83 18.88 18.83 18.87 5.2K
10:47 18.86 18.86 18.80 18.82 6.0K
10:48 18.80 18.82 18.77 18.80 12.7K
10:49 18.81 18.81 18.77 18.77 5.5K
10:50 18.74 18.74 18.69 18.69 5.9K
10:51 18.62 18.70 18.61 18.70 14.9K
10:52 18.75 18.75 18.63 18.65 6.4K
10:53 18.71 18.75 18.71 18.74 7.3K
10:54 18.74 18.74 18.67 18.67 7.1K
10:55 18.65 18.72 18.59 18.69 22.5K
10:56 18.71 18.75 18.65 18.72 10.2K
10:57 18.73 18.73 18.66 18.69 9.4K
10:58 18.70 18.70 18.59 18.59 25.3K
10:59 18.59 18.63 18.53 18.56 28.0K
11:00 18.55 18.59 18.50 18.50 23.4K
11:01 18.49 18.64 18.49 18.64 11.8K
11:02 18.66 18.66 18.59 18.59 5.0K
11:03 18.58 18.62 18.55 18.58 12.0K
11:04 18.58 18.60 18.58 18.58 1.4K
11:05 18.61 18.70 18.60 18.70 18.8K
11:06 18.72 18.77 18.64 18.64 6.6K
11:07 18.67 18.78 18.67 18.76 17.7K
11:08 18.77 18.78 18.71 18.71 6.1K
11:09 18.75 18.76 18.66 18.66 7.8K
11:10 18.67 18.77 18.67 18.76 7.9K
11:11 18.76 18.78 18.60 18.61 8.1K
11:12 18.62 18.71 18.62 18.71 5.1K
11:13 18.69 18.86 18.69 18.82 16.8K
11:14 18.82 19.05 18.82 19.05 24.5K
11:15 19.15 19.21 18.99 19.02 38.6K
11:16 18.94 18.97 18.85 18.88 5.5K
11:17 18.88 18.91 18.72 18.74 23.2K
11:18 18.66 18.75 18.66 18.75 8.9K
11:19 18.74 18.80 18.74 18.80 10.7K
11:20 18.79 18.82 18.76 18.79 11.3K
11:21 18.79 18.87 18.79 18.87 13.6K
11:22 18.74 18.77 18.64 18.66 30.8K
11:23 18.69 18.77 18.69 18.75 5.7K
11:24 18.78 18.80 18.72 18.80 8.3K
11:25 18.79 18.82 18.79 18.82 3.9K
11:26 18.81 18.92 18.79 18.92 5.8K
11:27 18.89 18.94 18.89 18.89 12.4K
11:28 19.02 19.10 18.98 18.98 62.1K
11:29 18.95 18.98 18.94 18.98 5.5K
11:30 18.98 19.02 18.94 18.94 5.6K
11:31 18.87 18.88 18.82 18.88 6.3K
11:32 18.88 18.88 18.82 18.86 8.8K
11:33 18.87 18.91 18.85 18.89 6.4K
11:34 18.83 18.96 18.83 18.96 6.4K
11:35 18.97 19.00 18.97 19.00 3.2K
11:36 19.00 19.03 18.95 19.03 15.9K
11:37 19.01 19.06 18.97 19.06 5.4K
11:38 19.02 19.02 18.93 18.96 7.9K
11:39 18.97 19.00 18.97 19.00 2.4K
11:40 19.01 19.02 18.98 19.02 24.0K
11:41 19.07 19.14 19.01 19.06 19.3K
11:42 19.07 19.10 19.06 19.10 3.9K
11:43 19.12 19.22 19.12 19.22 14.1K
11:44 19.20 19.20 19.16 19.16 7.2K
11:45 19.18 19.22 19.14 19.15 6.1K
11:46 19.15 19.20 19.14 19.19 22.7K
11:47 19.18 19.18 19.17 19.18 10.5K
11:48 19.24 19.33 19.22 19.33 37.8K
11:49 19.34 19.36 19.30 19.30 12.1K
11:50 19.30 19.32 19.28 19.32 12.5K
11:51 19.32 19.33 19.25 19.25 12.0K
11:52 19.24 19.28 19.24 19.28 3.7K
11:53 19.24 19.30 19.24 19.30 8.3K
11:54 19.32 19.37 19.23 19.31 18.6K
11:55 19.23 19.26 19.23 19.24 4.4K
11:56 19.26 19.27 19.06 19.16 49.9K
11:57 19.21 19.34 19.20 19.33 35.5K
11:58 19.30 19.32 19.28 19.29 6.5K
11:59 19.25 19.32 19.25 19.27 2.2K
12:00 19.34 19.40 19.34 19.35 9.5K
12:01 19.34 19.38 19.14 19.14 22.1K
12:02 19.12 19.23 19.12 19.23 7.7K
12:03 19.22 19.29 19.20 19.20 8.4K
12:04 19.26 19.29 19.26 19.27 4.0K
12:05 19.26 19.32 19.26 19.31 3.1K
12:06 19.21 19.25 19.20 19.22 19.5K
12:07 19.21 19.29 19.20 19.29 8.8K
12:08 19.31 19.34 19.29 19.29 7.6K
12:09 19.29 19.30 19.28 19.28 6.9K
12:10 19.30 19.36 19.28 19.34 12.9K
12:11 19.32 19.32 19.30 19.31 4.1K
12:12 19.29 19.37 19.27 19.34 8.6K
12:13 19.33 19.38 19.33 19.35 3.0K
12:14 19.35 19.41 19.29 19.41 12.5K
12:15 19.41 19.43 19.32 19.34 21.8K
12:16 19.35 19.35 19.26 19.29 7.4K
12:17 19.30 19.33 19.28 19.32 8.6K
12:18 19.30 19.39 19.30 19.39 11.5K
12:19 19.36 19.44 19.36 19.42 10.8K
12:20 19.42 19.42 19.28 19.29 16.5K
12:21 19.30 19.32 19.30 19.31 5.3K
12:22 19.34 19.39 19.34 19.38 5.1K
12:23 19.32 19.39 19.32 19.37 8.3K
12:24 19.35 19.35 19.34 19.34 18.1K
12:25 19.40 19.44 19.37 19.39 5.3K
12:26 19.38 19.54 19.36 19.54 15.4K
12:27 19.53 19.53 19.39 19.40 17.7K
12:28 19.43 19.44 19.42 19.42 8.4K
12:29 19.44 19.52 19.44 19.52 63.7K
12:30 19.54 19.61 19.52 19.61 21.0K
12:31 19.61 19.61 19.49 19.54 15.0K
12:32 19.48 19.55 19.48 19.53 11.0K
12:33 19.53 19.53 19.44 19.46 12.7K
12:34 19.44 19.47 19.42 19.47 7.7K
12:35 19.41 19.56 19.41 19.56 11.0K
12:36 19.57 19.62 19.57 19.58 14.1K
12:37 19.60 19.60 19.52 19.54 14.7K
12:38 19.53 19.56 19.48 19.55 11.9K
12:39 19.57 19.67 19.57 19.62 16.8K
12:40 19.56 19.57 19.51 19.54 13.5K
12:41 19.54 19.59 19.48 19.59 15.9K
12:42 19.56 19.59 19.53 19.56 2.7K
12:43 19.56 19.56 19.43 19.45 12.6K
12:44 19.44 19.50 19.44 19.50 7.9K
12:45 19.56 19.59 19.56 19.57 8.8K
12:46 19.56 19.56 19.45 19.45 18.6K
12:47 19.43 19.50 19.43 19.47 14.6K
12:48 19.45 19.49 19.27 19.29 30.2K
12:49 19.29 19.38 19.29 19.30 36.2K
12:50 19.32 19.36 19.27 19.35 8.8K
12:51 19.35 19.37 19.15 19.19 13.1K
12:52 19.15 19.17 19.12 19.17 13.5K
12:53 19.18 19.28 19.18 19.23 13.9K
12:54 19.28 19.36 19.24 19.28 12.0K
12:55 19.27 19.30 19.26 19.30 4.1K
12:56 19.27 19.31 19.27 19.31 4.0K
12:57 19.31 19.31 19.28 19.29 9.2K
12:58 19.29 19.32 19.27 19.32 11.8K
12:59 19.30 19.32 19.27 19.30 4.3K
13:00 19.30 19.30 19.19 19.27 13.2K
13:01 19.32 19.32 19.23 19.30 21.5K
13:02 19.23 19.23 19.19 19.19 4.6K
13:03 19.26 19.32 19.25 19.30 5.5K
13:04 19.25 19.30 19.25 19.30 1.0K
13:05 19.30 19.37 19.20 19.23 65.5K
13:06 19.29 19.32 19.21 19.25 16.6K
13:07 19.27 19.32 19.22 19.27 76.3K
13:08 19.27 19.31 19.25 19.31 19.8K
13:09 19.29 19.37 19.28 19.28 9.1K
13:10 19.30 19.30 19.24 19.24 5.6K
13:11 19.26 19.35 19.24 19.35 6.0K
13:12 19.36 19.38 19.29 19.38 22.9K
13:13 19.37 19.37 19.33 19.33 17.0K
13:14 19.35 19.45 19.35 19.45 20.7K
13:15 19.45 19.46 19.40 19.44 8.3K
13:16 19.40 19.42 19.37 19.42 15.1K
13:17 19.42 19.43 19.36 19.41 7.7K
13:18 19.43 19.44 19.38 19.41 4.0K
13:19 19.38 19.47 19.38 19.47 7.3K
13:20 19.49 19.57 19.49 19.56 15.9K
13:21 19.55 19.59 19.48 19.48 20.1K
13:22 19.48 19.50 19.45 19.45 21.4K
13:23 19.42 19.49 19.42 19.49 10.8K
13:24 19.48 19.49 19.43 19.46 14.0K
13:25 19.46 19.52 19.46 19.51 13.6K
13:26 19.50 19.51 19.38 19.39 31.4K
13:27 19.39 19.49 19.39 19.48 34.1K
13:28 19.46 19.55 19.43 19.43 10.5K
13:29 19.44 19.47 19.43 19.46 14.5K
13:30 19.45 19.45 19.34 19.39 11.5K
13:31 19.42 19.43 19.32 19.32 4.0K
13:32 19.32 19.45 19.32 19.45 8.0K
13:33 19.45 19.52 19.45 19.51 22.5K
13:34 19.52 19.52 19.40 19.40 6.2K
13:35 19.46 19.50 19.44 19.46 10.5K
13:36 19.45 19.45 19.34 19.34 28.0K
13:37 19.37 19.38 19.36 19.37 3.5K
13:38 19.40 19.42 19.33 19.33 5.9K
13:39 19.36 19.39 19.33 19.39 3.4K
13:40 19.35 19.43 19.35 19.43 5.3K
13:41 19.40 19.41 19.39 19.39 7.2K
13:42 19.41 19.43 19.30 19.33 17.0K
13:43 19.35 19.35 19.31 19.35 3.0K
13:44 19.35 19.42 19.34 19.38 8.1K
13:45 19.38 19.51 19.38 19.49 27.8K
13:46 19.50 19.52 19.42 19.52 11.9K
13:47 19.52 19.54 19.49 19.52 60.3K
13:48 19.55 19.58 19.52 19.56 4.3K
13:49 19.59 19.59 19.57 19.57 7.2K
13:50 19.51 19.53 19.51 19.53 2.5K
13:51 19.43 19.46 19.41 19.41 28.9K
13:52 19.43 19.43 19.38 19.40 8.3K
13:53 19.44 19.44 19.40 19.42 14.8K
13:54 19.44 19.52 19.44 19.46 9.8K
13:55 19.48 19.52 19.46 19.46 11.2K
13:56 19.46 19.47 19.46 19.47 4.4K
13:57 19.47 19.47 19.46 19.46 3.4K
13:58 19.46 19.46 19.42 19.42 7.7K
13:59 19.42 19.43 19.39 19.43 3.4K
14:00 19.43 19.43 19.35 19.35 10.4K
14:01 19.34 19.39 19.34 19.39 2.8K
14:02 19.41 19.45 19.38 19.45 4.5K
14:03 19.47 19.51 19.47 19.49 25.4K
14:04 19.49 19.59 19.49 19.59 18.5K
14:05 19.58 19.62 19.58 19.62 8.4K
14:06 19.63 19.68 19.63 19.64 43.9K
14:07 19.68 19.72 19.68 19.70 15.1K
14:08 19.71 19.72 19.45 19.48 50.9K
14:09 19.49 19.60 19.47 19.60 18.6K
14:10 19.57 19.62 19.51 19.62 3.1K
14:11 19.60 19.60 19.50 19.50 17.2K
14:12 19.50 19.59 19.50 19.59 24.0K
14:13 19.57 19.71 19.57 19.69 14.3K
14:14 19.71 19.71 19.67 19.69 7.0K
14:15 19.68 19.76 19.68 19.75 33.3K
14:16 19.78 19.82 19.73 19.80 10.9K
14:17 19.81 19.83 19.73 19.77 23.8K
14:18 19.77 19.77 19.74 19.76 8.0K
14:19 19.81 19.81 19.77 19.78 20.4K
14:20 19.79 19.83 19.77 19.83 23.5K
14:21 19.84 19.88 19.82 19.83 31.3K
14:22 19.85 19.87 19.84 19.86 19.1K
14:23 19.86 19.87 19.81 19.87 14.4K
14:24 19.81 19.87 19.81 19.85 12.0K
14:25 19.86 19.92 19.86 19.91 13.5K
14:26 19.88 19.88 19.83 19.86 19.3K
14:27 19.85 19.87 19.85 19.86 5.2K
14:28 19.86 19.90 19.85 19.90 5.9K
14:29 19.91 19.91 19.90 19.90 7.9K
14:30 19.91 19.91 19.75 19.75 20.2K
14:31 19.77 19.84 19.76 19.84 13.0K
14:32 19.82 19.84 19.64 19.73 22.6K
14:33 19.73 19.79 19.73 19.77 5.9K
14:34 19.79 19.79 19.74 19.77 5.9K
14:35 19.77 19.78 19.74 19.74 15.2K
14:36 19.73 19.77 19.72 19.72 5.9K
14:37 19.74 19.85 19.74 19.85 17.0K
14:38 19.85 19.85 19.82 19.84 4.6K
14:39 19.83 19.90 19.83 19.88 35.2K
14:40 19.87 19.88 19.86 19.88 9.9K
14:41 19.88 19.94 19.88 19.93 32.1K
14:42 19.94 19.94 19.91 19.91 10.4K
14:43 19.91 19.92 19.89 19.91 11.6K
14:44 19.85 19.91 19.85 19.91 8.2K
14:45 19.86 19.86 19.80 19.83 10.6K
14:46 19.80 19.84 19.80 19.83 4.4K
14:47 19.75 19.75 19.68 19.68 29.7K
14:48 19.68 19.74 19.68 19.74 8.1K
14:49 19.74 19.74 19.59 19.59 6.1K
14:50 19.61 19.63 19.61 19.61 11.4K
14:51 19.61 19.62 19.61 19.62 2.5K
14:52 19.62 19.63 19.59 19.59 3.2K
14:53 19.59 19.59 19.50 19.59 22.8K
14:54 19.59 19.62 19.56 19.62 12.8K
14:55 19.63 19.64 19.62 19.62 5.5K
14:56 19.60 19.73 19.60 19.71 16.8K
14:57 19.63 19.65 19.59 19.62 6.4K
14:58 19.62 19.64 19.60 19.60 9.0K
14:59 19.61 19.63 19.60 19.62 5.6K
15:00 19.63 19.65 19.61 19.64 7.7K
15:01 19.64 19.66 19.64 19.64 7.4K
15:02 19.64 19.73 19.64 19.69 34.0K
15:03 19.66 19.66 19.63 19.64 9.2K
15:04 19.65 19.68 19.65 19.68 17.3K
15:05 19.66 19.68 19.62 19.63 6.5K
15:06 19.62 19.63 19.59 19.59 2.9K
15:07 19.60 19.64 19.60 19.62 6.2K
15:08 19.64 19.64 19.58 19.58 6.9K
15:09 19.59 19.64 19.57 19.64 5.5K
15:10 19.63 19.66 19.61 19.64 6.4K
15:11 19.66 19.74 19.66 19.74 8.4K
15:12 19.74 19.80 19.71 19.71 22.3K
15:13 19.72 19.72 19.69 19.71 2.2K
15:14 19.74 19.75 19.72 19.72 5.0K
15:15 19.72 19.74 19.71 19.73 10.1K
15:16 19.67 19.71 19.67 19.70 9.3K
15:17 19.71 19.71 19.68 19.68 4.0K
15:18 19.69 19.69 19.59 19.59 10.0K
15:19 19.52 19.54 19.51 19.54 12.2K
15:20 19.56 19.61 19.56 19.61 5.7K
15:21 19.60 19.61 19.57 19.57 4.9K
15:22 19.52 19.52 19.39 19.39 20.5K
15:23 19.38 19.38 19.30 19.30 16.1K
15:24 19.31 19.46 19.31 19.33 14.3K
15:25 19.31 19.31 19.27 19.30 21.9K
15:26 19.30 19.39 19.29 19.39 7.1K
15:27 19.37 19.38 19.35 19.35 9.1K
15:28 19.38 19.41 19.38 19.41 10.3K
15:29 19.37 19.37 19.30 19.30 23.7K
15:30 19.23 19.23 19.04 19.22 46.7K
15:31 19.25 19.26 19.12 19.18 72.6K
15:32 19.18 19.22 19.17 19.22 15.8K
15:33 19.21 19.24 19.14 19.23 14.1K
15:34 19.23 19.31 19.23 19.26 11.5K
15:35 19.24 19.26 19.19 19.25 5.1K
15:36 19.25 19.27 19.25 19.27 1.5K
15:37 19.25 19.26 19.23 19.26 3.1K
15:38 19.27 19.28 19.26 19.28 7.2K
15:39 19.28 19.46 19.28 19.43 23.7K
15:40 19.43 19.43 19.33 19.36 21.1K
15:41 19.37 19.40 19.37 19.40 3.6K
15:42 19.37 19.44 19.37 19.42 24.9K
15:43 19.43 19.43 19.29 19.29 21.7K
15:44 19.29 19.30 19.25 19.25 16.2K
15:45 19.27 19.29 19.27 19.29 7.8K
15:46 19.29 19.35 19.29 19.35 7.7K
15:47 19.33 19.45 19.33 19.45 9.8K
15:48 19.52 19.53 19.49 19.50 15.3K
15:49 19.51 19.57 19.49 19.57 18.2K
15:50 19.54 19.56 19.48 19.50 14.9K
15:51 19.51 19.58 19.51 19.55 37.0K
15:52 19.55 19.60 19.54 19.54 35.5K
15:53 19.55 19.56 19.51 19.51 23.2K
15:54 19.49 19.50 19.24 19.25 39.9K
15:55 19.27 19.37 19.27 19.30 51.9K
15:56 19.24 19.24 19.01 19.05 80.0K
15:57 19.02 19.06 19.00 19.01 68.8K
15:58 19.05 19.26 19.05 19.22 117.5K
15:59 19.18 19.24 19.10 19.12 363.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible