Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
33.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 20.01 20.03 19.40 19.67 410.2K
09:31 19.65 19.96 19.65 19.70 57.8K
09:32 19.78 20.23 19.76 20.23 31.9K
09:33 20.21 20.22 19.99 20.10 45.2K
09:34 20.06 20.17 19.96 20.16 22.4K
09:35 20.14 20.15 19.75 20.01 64.3K
09:36 20.38 20.55 20.36 20.42 63.8K
09:37 20.41 20.48 19.80 19.97 54.5K
09:38 20.10 20.28 20.07 20.11 25.8K
09:39 20.02 20.40 20.02 20.39 29.8K
09:40 20.34 20.51 20.22 20.51 33.1K
09:41 20.44 20.60 20.44 20.52 45.8K
09:42 20.42 20.49 20.30 20.32 37.9K
09:43 20.40 20.60 20.40 20.40 30.1K
09:44 20.53 20.53 20.31 20.31 10.8K
09:45 20.31 20.55 20.02 20.55 53.6K
09:46 20.48 20.55 20.40 20.55 21.4K
09:47 20.56 20.58 20.50 20.58 36.5K
09:48 20.54 20.59 20.41 20.54 28.7K
09:49 20.57 20.60 20.38 20.50 20.6K
09:50 20.57 20.57 20.25 20.37 27.4K
09:51 20.34 20.49 20.34 20.42 12.7K
09:52 20.48 20.48 20.39 20.45 12.3K
09:53 20.42 20.58 20.42 20.50 13.7K
09:54 20.50 20.55 20.36 20.52 14.4K
09:55 20.55 20.57 20.31 20.41 12.9K
09:56 20.36 20.63 20.36 20.59 57.2K
09:57 20.58 20.63 20.47 20.47 51.3K
09:58 20.49 20.63 20.47 20.58 28.8K
09:59 20.58 20.63 20.45 20.46 19.2K
10:00 20.42 20.60 20.34 20.52 49.3K
10:01 20.46 20.60 20.43 20.46 11.6K
10:02 20.44 20.63 20.44 20.61 18.0K
10:03 20.58 20.58 20.53 20.55 9.1K
10:04 20.56 20.63 20.53 20.62 22.0K
10:05 20.63 20.71 20.56 20.56 37.1K
10:06 20.66 20.66 20.45 20.50 12.0K
10:07 20.37 20.59 20.37 20.59 18.8K
10:08 20.59 20.66 20.54 20.61 8.9K
10:09 20.57 20.65 20.51 20.51 35.3K
10:10 20.44 20.57 20.31 20.42 11.7K
10:11 20.53 20.57 20.41 20.57 12.8K
10:12 20.54 20.60 20.54 20.60 33.5K
10:13 20.68 20.69 20.59 20.65 23.2K
10:14 20.65 20.83 20.60 20.74 39.5K
10:15 20.74 20.80 20.58 20.74 30.6K
10:16 20.74 20.76 20.71 20.73 44.0K
10:17 20.73 20.73 20.49 20.49 19.8K
10:18 20.55 20.63 20.55 20.63 18.2K
10:19 20.58 20.80 20.58 20.80 22.0K
10:20 20.92 21.14 20.84 21.14 37.8K
10:21 21.14 21.26 21.11 21.22 47.4K
10:22 21.33 21.35 21.22 21.30 39.9K
10:23 21.30 21.32 21.07 21.10 49.2K
10:24 20.97 21.13 20.90 21.13 16.3K
10:25 21.16 21.21 21.12 21.12 15.4K
10:26 21.09 21.20 20.78 20.78 39.9K
10:27 20.83 21.15 20.78 21.15 16.4K
10:28 21.12 21.15 21.03 21.06 17.5K
10:29 21.09 21.21 21.05 21.17 26.5K
10:30 21.17 21.35 21.16 21.27 29.3K
10:31 21.27 21.35 21.18 21.28 22.1K
10:32 21.25 21.25 21.11 21.18 26.1K
10:33 21.18 21.45 21.18 21.43 27.2K
10:34 21.43 21.65 21.43 21.62 29.6K
10:35 21.66 21.66 21.56 21.59 21.2K
10:36 21.63 21.77 21.59 21.75 53.1K
10:37 21.74 21.90 21.74 21.89 53.9K
10:38 21.88 21.92 21.79 21.85 30.3K
10:39 21.88 21.96 21.53 21.58 68.6K
10:40 21.58 21.81 21.54 21.78 44.4K
10:41 21.83 21.84 21.66 21.66 26.9K
10:42 21.65 21.67 21.60 21.65 29.7K
10:43 21.63 21.67 21.53 21.59 23.6K
10:44 21.52 21.64 21.50 21.60 30.9K
10:45 21.64 21.80 21.60 21.76 26.1K
10:46 21.75 21.94 21.75 21.87 50.6K
10:47 21.97 22.03 21.88 21.99 78.9K
10:48 21.93 22.08 21.92 22.04 37.0K
10:49 22.04 22.09 21.90 21.90 30.4K
10:50 21.92 22.01 21.90 21.98 22.2K
10:51 21.98 21.98 21.82 21.89 26.9K
10:52 21.85 21.85 21.65 21.81 30.5K
10:53 21.80 21.80 21.58 21.76 42.2K
10:54 21.76 21.82 21.73 21.76 17.7K
10:55 21.62 21.66 21.53 21.66 36.4K
10:56 21.67 21.85 21.66 21.72 31.3K
10:57 21.72 21.73 21.57 21.57 11.8K
10:58 21.56 21.66 21.56 21.63 14.5K
10:59 21.62 21.62 21.57 21.57 13.6K
11:00 21.57 21.78 21.57 21.74 11.9K
11:01 21.74 21.79 21.74 21.74 5.9K
11:02 21.75 21.83 21.75 21.81 21.9K
11:03 21.80 21.82 21.27 21.34 30.7K
11:04 21.37 21.41 21.27 21.36 31.4K
11:05 21.36 21.64 21.36 21.64 45.3K
11:06 21.59 21.75 21.59 21.61 12.5K
11:07 21.69 21.78 21.69 21.76 3.8K
11:08 21.71 21.78 21.71 21.75 12.6K
11:09 21.72 21.72 21.37 21.47 25.1K
11:10 21.47 21.53 21.21 21.27 19.0K
11:11 21.41 21.46 21.36 21.45 11.7K
11:12 21.52 21.70 21.49 21.64 25.5K
11:13 21.60 21.68 21.60 21.67 16.1K
11:14 21.69 21.78 21.67 21.78 9.3K
11:15 21.74 21.74 21.58 21.65 6.5K
11:16 21.71 21.76 21.71 21.76 9.7K
11:17 21.71 21.75 21.66 21.68 13.4K
11:18 21.68 21.70 21.68 21.68 7.3K
11:19 21.68 21.71 21.58 21.61 13.5K
11:20 21.62 21.65 21.52 21.52 5.2K
11:21 21.57 21.57 21.40 21.48 17.8K
11:22 21.42 21.42 21.35 21.36 6.4K
11:23 21.35 21.50 21.35 21.50 12.6K
11:24 21.46 21.46 21.37 21.46 8.5K
11:25 21.48 21.50 21.45 21.50 8.1K
11:26 21.55 21.66 21.55 21.62 9.3K
11:27 21.58 21.66 21.58 21.58 2.3K
11:28 21.56 21.66 21.56 21.66 10.6K
11:29 21.63 21.65 21.52 21.54 4.7K
11:30 21.51 21.62 21.51 21.61 4.5K
11:31 21.61 21.61 21.50 21.50 8.6K
11:32 21.39 21.43 21.37 21.40 8.1K
11:33 21.42 21.42 21.38 21.38 8.0K
11:34 21.39 21.42 21.38 21.38 3.7K
11:35 21.40 21.40 21.36 21.40 14.4K
11:36 21.41 21.42 21.33 21.35 15.3K
11:37 21.35 21.46 21.30 21.46 55.3K
11:38 21.46 21.46 21.40 21.40 3.5K
11:39 21.39 21.43 21.25 21.25 15.6K
11:40 21.43 21.54 21.42 21.50 15.4K
11:41 21.45 21.49 21.43 21.49 12.5K
11:42 21.54 21.54 21.50 21.50 5.4K
11:43 21.51 21.56 21.51 21.51 5.8K
11:44 21.52 21.52 21.49 21.50 4.3K
11:45 21.47 21.67 21.47 21.57 18.4K
11:46 21.56 21.58 21.56 21.58 1.3K
11:47 21.59 21.64 21.58 21.64 2.4K
11:48 21.64 21.79 21.64 21.77 12.2K
11:49 21.77 21.91 21.74 21.91 32.9K
11:50 21.94 21.98 21.80 21.97 30.6K
11:51 21.95 22.04 21.95 22.03 66.1K
11:52 22.04 22.14 22.00 22.12 27.0K
11:53 22.09 22.14 21.94 22.07 28.2K
11:54 22.01 22.15 22.01 22.07 11.6K
11:55 22.10 22.10 21.95 21.95 21.0K
11:56 22.00 22.00 21.95 21.98 8.7K
11:57 21.97 22.09 21.96 22.07 13.2K
11:58 22.04 22.05 22.01 22.03 10.4K
11:59 21.99 22.08 21.98 22.02 8.9K
12:00 22.04 22.07 22.00 22.07 14.8K
12:01 22.09 22.19 22.09 22.16 16.5K
12:02 22.17 22.19 22.15 22.15 17.8K
12:03 22.15 22.15 22.04 22.07 11.6K
12:04 22.07 22.16 22.07 22.08 33.1K
12:05 22.14 22.20 22.11 22.19 11.5K
12:06 22.22 22.27 22.09 22.09 39.3K
12:07 22.05 22.11 22.04 22.04 8.0K
12:08 21.98 22.02 21.92 22.00 17.6K
12:09 21.99 22.02 21.92 21.99 23.5K
12:10 22.00 22.01 21.97 22.01 6.4K
12:11 22.13 22.14 22.00 22.14 16.4K
12:12 22.11 22.15 22.08 22.10 12.5K
12:13 22.03 22.03 22.00 22.00 5.9K
12:14 22.03 22.06 21.92 21.95 12.7K
12:15 22.03 22.03 21.90 21.90 13.7K
12:16 21.93 21.95 21.86 21.94 8.7K
12:17 21.92 22.05 21.91 22.04 11.4K
12:18 22.05 22.24 22.05 22.24 13.1K
12:19 22.22 22.24 22.01 22.19 21.5K
12:20 22.21 22.24 22.18 22.23 10.7K
12:21 22.23 22.24 22.13 22.13 11.1K
12:22 22.21 22.25 22.11 22.11 6.0K
12:23 22.18 22.20 22.15 22.18 3.1K
12:24 22.14 22.18 22.12 22.12 9.2K
12:25 22.12 22.21 22.09 22.19 7.6K
12:26 22.19 22.25 22.15 22.20 6.1K
12:27 22.20 22.25 22.14 22.17 6.5K
12:28 22.14 22.25 22.13 22.25 7.1K
12:29 22.21 22.25 22.01 22.01 35.7K
12:30 22.00 22.06 21.92 21.92 19.6K
12:31 21.92 22.12 21.92 22.12 8.8K
12:32 22.11 22.14 22.04 22.04 4.5K
12:33 22.04 22.06 21.94 21.97 7.2K
12:34 21.99 22.00 21.96 21.96 4.9K
12:35 21.96 22.01 21.92 22.01 27.3K
12:36 22.02 22.08 21.97 22.04 4.2K
12:37 22.04 22.04 21.90 21.90 5.4K
12:38 22.00 22.02 21.96 21.98 3.6K
12:39 21.98 22.04 21.94 22.02 7.8K
12:40 22.05 22.08 22.00 22.01 5.6K
12:41 22.01 22.01 21.95 21.96 8.7K
12:42 22.00 22.04 21.96 21.99 5.7K
12:43 22.05 22.06 21.97 21.97 4.6K
12:44 21.97 22.02 21.92 21.96 5.4K
12:45 22.01 22.04 22.01 22.04 4.0K
12:46 22.08 22.14 22.07 22.10 7.8K
12:47 22.06 22.15 22.05 22.09 22.0K
12:48 22.16 22.17 22.10 22.16 4.6K
12:49 22.14 22.14 22.02 22.03 11.2K
12:50 22.03 22.08 22.00 22.08 10.3K
12:51 22.07 22.13 21.95 21.95 22.6K
12:52 21.93 21.97 21.91 21.97 10.2K
12:53 21.96 22.00 21.90 21.95 2.0K
12:54 21.95 22.03 21.95 21.98 6.8K
12:55 22.03 22.05 21.99 21.99 6.6K
12:56 21.93 21.93 21.88 21.91 6.4K
12:57 21.90 21.91 21.85 21.85 11.9K
12:58 21.92 21.93 21.89 21.89 4.5K
12:59 21.90 21.91 21.86 21.86 5.7K
13:00 21.87 21.91 21.86 21.86 5.9K
13:01 21.88 21.88 21.82 21.82 13.1K
13:02 21.81 21.90 21.81 21.90 9.5K
13:03 21.90 21.90 21.77 21.79 10.5K
13:04 21.84 21.84 21.82 21.82 0.9K
13:05 21.80 21.86 21.80 21.86 3.2K
13:06 21.81 21.84 21.78 21.84 2.9K
13:07 21.82 21.90 21.82 21.90 6.7K
13:08 21.90 21.94 21.90 21.91 5.2K
13:09 21.95 21.96 21.89 21.92 9.9K
13:10 21.95 21.99 21.94 21.96 4.7K
13:11 21.95 21.95 21.81 21.86 13.2K
13:12 21.85 21.90 21.84 21.86 25.2K
13:13 21.91 22.04 21.91 22.02 29.3K
13:14 22.05 22.05 21.78 21.84 27.9K
13:15 21.80 21.84 21.78 21.78 7.9K
13:16 21.73 21.73 21.67 21.67 6.2K
13:17 21.71 21.77 21.71 21.77 6.6K
13:18 21.73 21.80 21.73 21.73 14.4K
13:19 21.73 21.80 21.71 21.75 14.0K
13:20 21.71 21.71 21.67 21.71 4.4K
13:21 21.71 21.72 21.71 21.72 3.2K
13:22 21.72 21.78 21.72 21.78 4.9K
13:23 21.81 21.81 21.79 21.81 2.3K
13:24 21.82 21.82 21.78 21.79 7.1K
13:25 21.79 21.86 21.79 21.86 4.0K
13:26 21.86 21.87 21.84 21.87 8.0K
13:27 21.89 21.89 21.86 21.86 10.5K
13:28 21.86 21.99 21.86 21.99 14.7K
13:29 22.00 22.00 22.00 22.00 2.4K
13:30 22.01 22.01 21.92 21.92 4.5K
13:31 21.92 21.99 21.92 21.97 6.4K
13:32 22.05 22.05 21.98 22.03 5.6K
13:33 22.01 22.08 21.91 21.93 30.4K
13:34 21.93 22.00 21.93 22.00 3.8K
13:35 22.03 22.06 22.03 22.06 4.5K
13:36 22.06 22.12 22.06 22.12 3.3K
13:37 22.06 22.06 21.90 21.93 10.8K
13:38 21.93 21.95 21.84 21.87 11.6K
13:39 21.83 21.87 21.80 21.80 6.4K
13:40 21.81 21.92 21.81 21.92 8.9K
13:41 21.85 21.92 21.80 21.88 8.1K
13:42 21.86 21.89 21.68 21.68 13.2K
13:43 21.67 21.72 21.67 21.70 9.7K
13:44 21.67 21.75 21.67 21.73 10.4K
13:45 21.73 21.78 21.73 21.75 4.2K
13:46 21.75 21.79 21.70 21.79 3.4K
13:47 21.76 22.04 21.70 22.03 32.7K
13:48 22.05 22.06 21.80 21.87 14.9K
13:49 21.89 21.92 21.77 21.77 8.1K
13:50 21.77 21.88 21.75 21.88 12.3K
13:51 21.87 21.89 21.86 21.86 1.7K
13:52 21.86 21.94 21.86 21.92 7.4K
13:53 21.86 21.88 21.77 21.79 19.3K
13:54 21.79 21.98 21.77 21.98 15.9K
13:55 21.96 21.96 21.91 21.91 2.8K
13:56 21.92 22.04 21.92 22.04 5.9K
13:57 22.03 22.03 21.89 21.90 28.7K
13:58 21.95 21.95 21.72 21.72 22.9K
13:59 21.72 21.72 21.68 21.68 3.2K
14:00 21.68 21.83 21.68 21.75 12.8K
14:01 21.78 21.79 21.71 21.75 6.0K
14:02 21.75 21.80 21.75 21.75 4.0K
14:03 21.75 21.77 21.75 21.75 4.9K
14:04 21.75 21.79 21.75 21.76 7.5K
14:05 21.80 21.81 21.76 21.81 1.1K
14:06 21.78 21.85 21.78 21.85 6.7K
14:07 21.82 21.99 21.82 21.98 11.2K
14:08 21.95 21.99 21.94 21.99 8.1K
14:09 22.03 22.03 22.01 22.01 10.8K
14:10 21.94 22.01 21.92 21.98 4.6K
14:11 21.98 22.00 21.96 21.99 8.8K
14:12 22.00 22.00 21.92 21.92 8.6K
14:13 21.93 21.97 21.90 21.96 9.8K
14:14 21.96 21.98 21.95 21.96 1.5K
14:15 21.97 21.98 21.94 21.94 6.3K
14:16 21.88 21.91 21.84 21.91 2.8K
14:17 21.88 21.88 21.71 21.77 18.6K
14:18 21.78 21.78 21.72 21.72 8.6K
14:19 21.69 21.72 21.66 21.68 7.5K
14:20 21.66 21.70 21.65 21.70 9.1K
14:21 21.71 21.75 21.71 21.74 4.0K
14:22 21.77 21.81 21.77 21.80 5.5K
14:23 21.80 21.81 21.80 21.80 1.4K
14:24 21.80 21.80 21.73 21.73 6.0K
14:25 21.70 21.76 21.69 21.69 7.2K
14:26 21.74 21.81 21.74 21.81 30.9K
14:27 21.81 21.85 21.79 21.79 4.9K
14:28 21.86 21.86 21.83 21.83 2.7K
14:29 21.84 21.90 21.84 21.87 8.5K
14:30 21.84 21.88 21.82 21.87 11.3K
14:31 21.87 21.87 21.82 21.82 3.8K
14:32 21.84 21.84 21.75 21.76 4.1K
14:33 21.76 21.76 21.70 21.70 3.0K
14:34 21.72 21.83 21.72 21.83 14.6K
14:35 21.82 21.83 21.77 21.77 5.3K
14:36 21.77 21.79 21.74 21.77 5.9K
14:37 21.77 21.82 21.77 21.82 7.6K
14:38 21.83 21.83 21.81 21.81 1.4K
14:39 21.83 21.98 21.71 21.91 152.9K
14:40 21.86 21.96 21.86 21.91 11.6K
14:41 21.81 21.81 21.72 21.72 13.5K
14:42 21.70 21.75 21.66 21.70 7.4K
14:43 21.70 21.74 21.70 21.72 7.5K
14:44 21.72 21.76 21.72 21.76 2.9K
14:45 21.68 21.88 21.67 21.83 71.2K
14:46 21.80 21.83 21.80 21.83 5.2K
14:47 21.85 21.85 21.81 21.85 3.6K
14:48 21.85 21.87 21.83 21.86 2.7K
14:49 21.93 22.03 21.93 22.01 15.3K
14:50 22.01 22.01 21.97 21.99 3.8K
14:51 22.01 22.06 22.01 22.03 5.0K
14:52 22.00 22.04 22.00 22.01 10.5K
14:53 22.01 22.05 22.01 22.02 11.2K
14:54 21.98 21.98 21.95 21.95 10.0K
14:55 21.95 21.98 21.92 21.96 6.5K
14:56 21.96 22.02 21.96 22.01 11.4K
14:57 21.99 22.02 21.91 21.91 17.9K
14:58 21.92 21.96 21.89 21.96 8.1K
14:59 21.96 22.02 21.92 21.92 6.7K
15:00 21.87 21.87 21.57 21.58 89.7K
15:01 21.58 21.73 21.57 21.72 24.7K
15:02 21.69 21.81 21.66 21.81 10.3K
15:03 21.82 21.84 21.77 21.77 2.6K
15:04 21.78 21.78 21.74 21.74 3.3K
15:05 21.75 21.75 21.68 21.68 5.1K
15:06 21.70 21.77 21.70 21.72 7.3K
15:07 21.69 21.69 21.63 21.63 2.1K
15:08 21.69 21.72 21.69 21.69 5.1K
15:09 21.66 21.70 21.66 21.67 8.1K
15:10 21.67 21.81 21.67 21.81 17.8K
15:11 21.85 21.92 21.85 21.90 24.7K
15:12 21.90 21.91 21.86 21.87 7.7K
15:13 21.88 21.88 21.74 21.77 7.6K
15:14 21.77 21.96 21.77 21.91 17.1K
15:15 21.99 21.99 21.87 21.87 15.2K
15:16 21.88 21.88 21.79 21.79 8.4K
15:17 21.78 21.86 21.76 21.83 14.1K
15:18 21.84 21.85 21.79 21.79 10.3K
15:19 21.78 21.79 21.77 21.77 3.7K
15:20 21.77 21.80 21.75 21.80 22.0K
15:21 21.80 21.88 21.77 21.88 11.7K
15:22 21.87 22.12 21.86 22.03 35.8K
15:23 22.02 22.02 21.92 21.92 13.0K
15:24 21.96 22.01 21.92 22.01 4.8K
15:25 22.01 22.03 21.99 21.99 27.2K
15:26 21.99 22.06 21.95 22.03 8.4K
15:27 22.02 22.16 22.02 22.16 12.5K
15:28 22.13 22.13 22.03 22.07 10.7K
15:29 22.05 22.15 22.05 22.15 12.0K
15:30 22.16 22.23 22.15 22.23 26.9K
15:31 22.23 22.39 22.22 22.37 39.2K
15:32 22.36 22.40 22.32 22.40 12.9K
15:33 22.37 22.46 22.36 22.46 16.0K
15:34 22.41 22.42 22.34 22.39 21.7K
15:35 22.39 22.43 22.30 22.38 21.6K
15:36 22.45 22.46 22.39 22.41 36.1K
15:37 22.44 22.50 22.44 22.44 20.6K
15:38 22.47 22.54 22.46 22.50 11.6K
15:39 22.49 22.56 22.49 22.55 28.7K
15:40 22.55 22.65 22.52 22.64 17.2K
15:41 22.63 22.63 22.57 22.59 11.6K
15:42 22.60 22.61 22.43 22.61 33.8K
15:43 22.62 22.70 22.60 22.70 19.3K
15:44 22.68 22.73 22.66 22.68 15.3K
15:45 22.66 22.68 22.64 22.64 28.0K
15:46 22.66 22.68 22.57 22.59 35.9K
15:47 22.57 22.59 22.26 22.26 82.1K
15:48 22.14 22.21 22.13 22.13 66.4K
15:49 22.13 22.24 22.05 22.22 32.5K
15:50 22.34 22.34 22.26 22.29 33.4K
15:51 22.27 22.42 22.17 22.35 30.6K
15:52 22.35 22.39 22.31 22.38 37.4K
15:53 22.34 22.39 22.29 22.30 34.1K
15:54 22.31 22.31 21.92 21.92 66.9K
15:55 21.88 22.06 21.85 22.06 73.5K
15:56 22.06 22.06 21.94 22.02 66.8K
15:57 22.02 22.03 21.95 21.97 74.6K
15:58 22.01 22.02 22.00 22.00 60.1K
15:59 21.96 21.98 21.90 21.94 562.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible