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 24.23 24.23 22.50 22.56 774.9K
09:31 22.64 22.69 22.38 22.54 172.0K
09:32 22.56 22.99 22.45 22.82 247.5K
09:33 22.83 23.25 22.75 23.13 107.7K
09:34 23.20 23.33 23.00 23.15 197.0K
09:35 23.15 23.16 22.89 22.93 98.8K
09:36 23.10 23.17 22.94 23.03 51.2K
09:37 23.16 23.16 22.75 23.00 69.0K
09:38 22.89 22.98 22.60 22.74 44.9K
09:39 22.71 22.79 22.58 22.77 46.7K
09:40 22.70 22.72 22.45 22.45 61.5K
09:41 22.40 22.45 22.15 22.15 104.5K
09:42 22.15 22.34 22.06 22.24 144.5K
09:43 22.16 22.23 22.10 22.14 24.8K
09:44 22.11 22.34 21.93 22.34 54.3K
09:45 22.29 22.54 22.22 22.24 32.4K
09:46 22.32 22.86 22.32 22.81 37.5K
09:47 22.89 22.90 22.69 22.90 53.0K
09:48 22.93 23.09 22.75 22.79 29.9K
09:49 22.68 22.70 22.58 22.58 20.3K
09:50 22.58 22.67 22.55 22.65 18.7K
09:51 22.61 23.04 22.61 22.95 30.2K
09:52 22.92 23.07 22.92 22.98 38.2K
09:53 23.10 23.10 22.96 22.97 32.9K
09:54 22.99 23.19 22.96 23.19 26.7K
09:55 23.25 23.46 23.25 23.40 86.4K
09:56 23.38 23.49 23.33 23.48 37.3K
09:57 23.37 23.56 23.37 23.50 28.5K
09:58 23.55 23.55 22.91 22.95 87.5K
09:59 22.95 23.05 22.84 22.86 29.1K
10:00 23.04 23.10 22.86 23.04 9.8K
10:01 23.05 23.33 23.04 23.27 31.1K
10:02 23.31 23.33 23.20 23.23 23.2K
10:03 23.22 23.29 23.09 23.12 27.4K
10:04 23.14 23.14 23.05 23.11 11.9K
10:05 23.13 23.16 23.01 23.08 18.0K
10:06 23.08 23.36 23.07 23.36 26.4K
10:07 23.29 23.34 23.17 23.22 43.4K
10:08 23.19 23.41 23.19 23.40 13.0K
10:09 23.41 23.49 23.40 23.43 31.3K
10:10 23.51 23.51 23.34 23.40 30.3K
10:11 23.44 23.47 23.28 23.32 22.0K
10:12 23.38 23.56 23.30 23.53 15.4K
10:13 23.53 23.68 23.53 23.68 29.3K
10:14 23.68 23.69 23.53 23.64 27.4K
10:15 23.70 23.85 23.61 23.61 33.7K
10:16 23.65 23.84 23.62 23.75 45.5K
10:17 23.79 23.99 23.79 23.99 59.6K
10:18 24.04 24.11 23.91 24.11 34.5K
10:19 24.15 24.37 24.12 24.29 57.2K
10:20 24.29 24.35 24.19 24.29 38.1K
10:21 24.28 24.51 24.28 24.50 62.6K
10:22 24.50 24.75 24.50 24.73 47.1K
10:23 24.71 24.72 24.61 24.66 42.9K
10:24 24.71 24.75 24.32 24.32 62.9K
10:25 24.32 24.33 24.23 24.27 34.0K
10:26 24.37 24.68 24.37 24.38 27.7K
10:27 24.48 24.56 24.25 24.25 42.2K
10:28 24.25 24.32 24.20 24.23 46.5K
10:29 24.18 24.37 24.14 24.37 30.0K
10:30 24.48 24.48 24.02 24.14 41.4K
10:31 24.10 24.20 24.04 24.14 24.4K
10:32 24.16 24.24 23.92 24.17 29.1K
10:33 23.97 24.02 23.85 23.86 47.1K
10:34 23.86 23.89 23.79 23.88 20.1K
10:35 23.94 24.25 23.94 24.24 20.3K
10:36 24.19 24.34 24.19 24.34 19.5K
10:37 24.34 24.34 24.05 24.06 14.4K
10:38 24.11 24.16 24.00 24.16 44.6K
10:39 24.21 24.44 24.15 24.41 20.5K
10:40 24.43 24.43 24.22 24.27 72.6K
10:41 24.25 24.37 24.25 24.28 12.7K
10:42 24.32 24.43 24.26 24.43 7.4K
10:43 24.37 24.47 24.27 24.32 45.8K
10:44 24.32 24.49 24.30 24.33 44.0K
10:45 24.37 24.46 24.36 24.44 11.2K
10:46 24.37 24.37 24.22 24.29 12.2K
10:47 24.30 24.35 24.19 24.19 27.9K
10:48 24.24 24.44 24.24 24.44 26.0K
10:49 24.44 24.55 24.44 24.52 17.1K
10:50 24.47 24.47 24.39 24.44 14.5K
10:51 24.43 24.54 24.38 24.48 24.1K
10:52 24.48 24.68 24.48 24.64 31.8K
10:53 24.63 24.63 24.42 24.44 14.7K
10:54 24.23 24.23 24.13 24.23 44.3K
10:55 24.32 24.34 24.20 24.34 33.1K
10:56 24.21 24.25 24.10 24.19 24.2K
10:57 24.19 24.32 24.15 24.29 30.4K
10:58 24.24 24.24 24.06 24.16 26.3K
10:59 24.10 24.30 24.06 24.30 15.7K
11:00 24.21 24.43 24.21 24.26 11.7K
11:01 24.36 24.62 24.36 24.62 33.0K
11:02 24.60 24.60 24.40 24.47 17.9K
11:03 24.51 24.61 24.44 24.60 8.3K
11:04 24.56 24.59 24.47 24.55 15.4K
11:05 24.56 24.60 24.52 24.58 14.0K
11:06 24.55 24.70 24.52 24.59 29.5K
11:07 24.64 24.68 24.59 24.63 15.9K
11:08 24.63 24.68 24.47 24.48 16.4K
11:09 24.59 24.67 24.48 24.57 7.1K
11:10 24.59 24.66 24.56 24.66 32.8K
11:11 24.59 24.68 24.57 24.63 8.5K
11:12 24.60 24.65 24.16 24.21 48.3K
11:13 24.24 24.40 24.12 24.40 58.9K
11:14 24.38 24.43 24.25 24.33 10.0K
11:15 24.39 24.51 24.32 24.39 12.3K
11:16 24.49 24.49 24.20 24.20 25.0K
11:17 24.19 24.23 24.10 24.10 9.8K
11:18 24.28 24.28 24.13 24.26 11.4K
11:19 24.19 24.19 23.84 23.88 42.4K
11:20 23.85 24.03 23.84 23.91 27.7K
11:21 24.02 24.02 23.75 23.78 25.5K
11:22 23.77 23.88 23.72 23.88 10.5K
11:23 23.88 23.93 23.78 23.78 17.0K
11:24 23.77 23.81 23.72 23.72 21.4K
11:25 23.76 23.84 23.70 23.75 24.2K
11:26 23.82 23.82 23.65 23.77 38.9K
11:27 23.69 23.69 23.50 23.52 43.6K
11:28 23.52 23.59 23.40 23.58 37.5K
11:29 23.59 23.59 23.46 23.51 8.1K
11:30 23.47 23.49 23.39 23.40 11.3K
11:31 23.38 23.45 23.36 23.40 14.5K
11:32 23.41 23.45 23.33 23.33 13.7K
11:33 23.27 23.32 23.09 23.20 69.8K
11:34 23.18 23.18 23.07 23.09 24.9K
11:35 23.05 23.12 23.01 23.07 24.4K
11:36 23.05 23.05 22.93 22.95 68.8K
11:37 22.95 22.95 22.83 22.87 30.8K
11:38 22.82 22.85 22.69 22.70 60.5K
11:39 22.65 22.73 22.57 22.57 42.4K
11:40 22.54 22.54 22.40 22.44 79.5K
11:41 22.43 22.53 22.31 22.35 120.7K
11:42 22.24 22.25 21.93 22.02 300.3K
11:43 22.06 22.06 21.82 22.04 89.0K
11:44 21.97 22.33 21.97 22.28 40.2K
11:45 22.25 22.31 22.07 22.15 21.1K
11:46 22.02 22.08 21.97 21.99 22.0K
11:47 22.03 22.19 22.03 22.12 31.7K
11:48 22.09 22.09 21.88 22.00 25.5K
11:49 21.99 22.10 21.99 22.10 9.2K
11:50 22.03 22.53 22.03 22.43 18.5K
11:51 22.32 22.32 22.08 22.09 34.9K
11:52 22.07 22.07 21.92 21.92 35.4K
11:53 21.87 21.98 21.87 21.92 17.8K
11:54 21.86 21.88 21.71 21.80 34.4K
11:55 21.80 22.16 21.80 22.12 12.5K
11:56 21.75 21.89 21.72 21.89 24.0K
11:57 21.97 22.02 21.93 21.93 9.5K
11:58 21.91 21.91 21.65 21.73 39.7K
11:59 21.71 21.81 21.67 21.80 49.0K
12:00 21.80 21.81 21.68 21.68 58.6K
12:01 21.74 21.74 21.33 21.43 82.2K
12:02 21.38 21.46 21.34 21.39 26.4K
12:03 21.40 21.51 21.37 21.37 13.6K
12:04 21.42 21.51 21.37 21.46 14.5K
12:05 21.45 21.79 21.42 21.75 12.0K
12:06 21.85 21.85 21.59 21.67 30.3K
12:07 21.88 22.06 21.80 22.00 27.3K
12:08 22.01 22.01 21.84 21.84 15.2K
12:09 21.85 22.01 21.85 22.01 21.0K
12:10 21.99 22.33 21.94 22.10 40.8K
12:11 22.04 22.37 22.04 22.22 22.5K
12:12 22.29 22.34 22.14 22.14 34.7K
12:13 22.19 22.37 22.19 22.37 47.6K
12:14 22.37 22.43 22.29 22.29 25.1K
12:15 22.43 22.43 22.22 22.27 19.3K
12:16 22.27 22.31 22.22 22.26 10.7K
12:17 22.29 22.29 22.25 22.25 10.3K
12:18 22.29 22.29 22.07 22.07 10.6K
12:19 22.13 22.27 22.11 22.27 8.4K
12:20 22.28 22.31 22.21 22.29 6.2K
12:21 22.25 22.26 22.22 22.22 2.6K
12:22 22.28 22.29 22.25 22.29 7.5K
12:23 22.31 22.34 22.26 22.26 4.6K
12:24 22.21 22.27 22.20 22.27 13.7K
12:25 22.27 22.28 22.18 22.22 5.5K
12:26 22.23 22.27 22.06 22.27 18.0K
12:27 22.30 22.30 22.07 22.19 18.6K
12:28 22.22 22.22 22.15 22.15 3.2K
12:29 22.15 22.28 22.15 22.28 10.3K
12:30 22.22 22.27 22.19 22.27 3.8K
12:31 22.24 22.27 22.20 22.20 4.5K
12:32 22.20 22.20 22.11 22.11 7.2K
12:33 22.05 22.17 22.04 22.13 9.9K
12:34 22.15 22.16 22.06 22.11 3.8K
12:35 22.11 22.17 22.02 22.17 25.4K
12:36 22.17 22.18 22.14 22.18 1.0K
12:37 22.14 22.17 22.00 22.06 24.7K
12:38 22.07 22.10 22.01 22.10 2.7K
12:39 22.10 22.11 22.07 22.11 5.1K
12:40 22.05 22.10 22.05 22.09 7.9K
12:41 22.06 22.16 22.06 22.16 4.5K
12:42 22.19 22.20 22.19 22.20 3.5K
12:43 22.16 22.21 22.13 22.13 9.1K
12:44 22.10 22.22 22.10 22.18 3.7K
12:45 22.16 22.16 22.01 22.07 9.2K
12:46 22.01 22.13 22.01 22.08 4.7K
12:47 22.13 22.13 22.00 22.05 30.6K
12:48 22.03 22.05 21.91 21.91 9.4K
12:49 21.98 22.03 21.91 22.00 5.9K
12:50 22.05 22.06 22.04 22.06 8.9K
12:51 22.03 22.06 22.03 22.04 3.3K
12:52 22.07 22.12 22.07 22.12 2.9K
12:53 22.08 22.08 22.05 22.05 1.6K
12:54 22.06 22.11 22.05 22.09 12.4K
12:55 22.14 22.14 22.06 22.07 3.8K
12:56 22.01 22.07 22.01 22.07 0.6K
12:57 22.07 22.12 22.07 22.12 7.2K
12:58 22.14 22.22 22.12 22.22 3.6K
12:59 22.21 22.34 22.21 22.22 19.4K
13:00 22.21 22.25 22.21 22.21 3.1K
13:01 22.13 22.21 22.13 22.21 4.3K
13:02 22.22 22.37 22.22 22.37 20.1K
13:03 22.31 22.34 22.31 22.32 4.6K
13:04 22.34 22.34 22.18 22.31 7.3K
13:05 22.25 22.26 22.25 22.26 1.8K
13:06 22.22 22.30 22.17 22.17 5.1K
13:07 22.21 22.25 22.21 22.25 7.0K
13:08 22.22 22.26 22.22 22.26 5.9K
13:09 22.35 22.47 22.35 22.47 19.6K
13:10 22.44 22.48 22.41 22.41 61.1K
13:11 22.38 22.41 22.38 22.40 4.8K
13:12 22.40 22.51 22.40 22.51 15.6K
13:13 22.50 22.54 22.48 22.48 7.4K
13:14 22.50 22.53 22.37 22.37 13.5K
13:15 22.29 22.38 22.21 22.37 19.1K
13:16 22.34 22.34 22.34 22.34 1.8K
13:17 22.32 22.33 22.32 22.32 1.5K
13:18 22.30 22.30 22.09 22.09 11.8K
13:19 22.10 22.12 22.04 22.06 8.6K
13:20 22.08 22.12 21.95 22.01 7.7K
13:21 22.01 22.01 21.90 21.91 11.4K
13:22 21.90 21.96 21.90 21.95 10.1K
13:23 21.92 22.05 21.90 22.01 13.0K
13:24 22.08 22.08 21.97 21.97 11.2K
13:25 21.82 21.90 21.82 21.83 4.0K
13:26 21.84 21.90 21.84 21.86 2.6K
13:27 21.81 21.81 21.69 21.69 20.4K
13:28 21.70 21.78 21.66 21.77 11.3K
13:29 21.73 21.89 21.73 21.82 14.5K
13:30 21.85 21.85 21.81 21.83 6.4K
13:31 21.84 21.87 21.83 21.84 5.3K
13:32 21.88 21.96 21.88 21.94 4.4K
13:33 21.94 21.95 21.93 21.93 1.3K
13:34 21.92 21.97 21.83 21.97 6.7K
13:35 21.94 21.96 21.81 21.82 20.2K
13:36 21.86 21.87 21.81 21.81 10.9K
13:37 21.80 21.81 21.77 21.81 6.3K
13:38 21.77 21.86 21.77 21.78 3.7K
13:39 21.77 21.82 21.77 21.81 3.4K
13:40 21.81 21.98 21.81 21.98 4.6K
13:41 22.00 22.00 21.94 21.97 4.9K
13:42 21.97 21.97 21.86 21.91 11.1K
13:43 21.87 21.95 21.87 21.95 6.8K
13:44 21.88 21.88 21.83 21.83 3.6K
13:45 21.94 21.94 21.85 21.89 5.4K
13:46 21.93 21.93 21.87 21.87 3.1K
13:47 21.91 21.91 21.84 21.87 6.5K
13:48 21.88 21.90 21.86 21.90 8.4K
13:49 21.90 22.02 21.90 22.02 13.9K
13:50 21.97 21.97 21.93 21.93 3.0K
13:51 21.88 21.91 21.88 21.91 2.9K
13:52 21.91 21.92 21.89 21.89 2.1K
13:53 21.87 21.87 21.85 21.86 3.6K
13:54 21.82 21.86 21.77 21.86 18.0K
13:55 21.80 21.81 21.71 21.71 5.1K
13:56 21.75 21.77 21.75 21.76 4.5K
13:57 21.71 21.79 21.70 21.75 7.4K
13:58 21.77 21.77 21.71 21.75 2.1K
13:59 21.79 21.87 21.79 21.81 4.7K
14:00 21.82 21.98 21.82 21.98 11.6K
14:01 21.99 21.99 21.99 21.99 2.2K
14:02 22.02 22.02 21.93 21.93 2.4K
14:03 21.96 21.96 21.91 21.91 3.4K
14:04 21.94 21.99 21.92 21.99 2.3K
14:05 21.99 22.10 21.91 22.10 57.0K
14:06 22.09 22.13 22.08 22.10 11.0K
14:07 22.11 22.13 22.05 22.06 8.3K
14:08 22.05 22.06 22.02 22.02 4.0K
14:09 22.01 22.01 21.95 21.95 10.8K
14:10 21.95 21.96 21.93 21.93 3.9K
14:11 21.93 21.96 21.93 21.96 3.7K
14:12 21.97 21.97 21.80 21.83 21.2K
14:13 21.84 21.85 21.75 21.81 21.9K
14:14 21.81 21.81 21.77 21.77 1.6K
14:15 21.78 21.82 21.78 21.78 10.5K
14:16 21.83 21.84 21.75 21.75 18.8K
14:17 21.75 21.77 21.74 21.74 4.5K
14:18 21.71 21.71 21.60 21.60 12.7K
14:19 21.50 21.63 21.49 21.63 16.7K
14:20 21.60 21.60 21.55 21.60 9.3K
14:21 21.58 21.61 21.55 21.61 5.2K
14:22 21.66 21.66 21.66 21.66 0.6K
14:23 21.67 21.74 21.67 21.75 2.2K
14:24 21.72 21.72 21.56 21.56 7.7K
14:25 21.54 21.61 21.52 21.55 5.9K
14:26 21.55 21.56 21.49 21.50 6.4K
14:27 21.46 21.60 21.46 21.56 14.6K
14:28 21.63 21.63 21.56 21.56 2.0K
14:29 21.56 21.60 21.51 21.54 4.8K
14:30 21.50 21.52 21.47 21.47 2.6K
14:31 21.52 21.56 21.51 21.54 4.3K
14:32 21.55 21.55 21.51 21.52 8.1K
14:33 21.52 21.54 21.52 21.53 8.5K
14:34 21.50 21.54 21.50 21.51 3.1K
14:35 21.51 21.59 21.47 21.59 10.2K
14:36 21.55 21.59 21.55 21.57 4.7K
14:37 21.57 21.59 21.55 21.59 8.1K
14:38 21.56 21.56 21.46 21.46 7.3K
14:39 21.44 21.48 21.43 21.48 10.5K
14:40 21.49 21.52 21.44 21.52 4.7K
14:41 21.47 21.49 21.45 21.45 16.2K
14:42 21.47 21.49 21.41 21.41 12.5K
14:43 21.41 21.46 21.41 21.45 2.9K
14:44 21.42 21.47 21.42 21.43 13.3K
14:45 21.43 21.43 21.37 21.39 19.2K
14:46 21.42 21.42 21.39 21.39 11.9K
14:47 21.39 21.42 21.38 21.42 9.0K
14:48 21.44 21.54 21.44 21.54 14.5K
14:49 21.56 21.56 21.55 21.56 9.6K
14:50 21.57 21.57 21.50 21.50 22.3K
14:51 21.45 21.47 21.44 21.47 4.8K
14:52 21.45 21.46 21.45 21.46 4.3K
14:53 21.46 21.47 21.45 21.45 7.1K
14:54 21.38 21.40 21.38 21.38 2.7K
14:55 21.40 21.40 21.37 21.40 6.4K
14:56 21.43 21.44 21.37 21.37 13.7K
14:57 21.34 21.34 21.24 21.26 16.9K
14:58 21.26 21.33 21.26 21.33 14.6K
14:59 21.33 21.36 21.26 21.29 24.0K
15:00 21.28 21.32 21.25 21.27 15.9K
15:01 21.28 21.28 21.22 21.24 12.0K
15:02 21.25 21.25 21.16 21.20 19.7K
15:03 21.23 21.23 21.16 21.16 15.7K
15:04 21.16 21.29 21.16 21.17 18.9K
15:05 21.18 21.21 21.17 21.18 12.6K
15:06 21.17 21.25 21.10 21.10 34.6K
15:07 21.08 21.13 20.92 20.92 55.3K
15:08 20.92 21.00 20.92 21.00 14.7K
15:09 21.01 21.13 21.01 21.11 27.3K
15:10 21.10 21.10 21.05 21.05 4.6K
15:11 21.07 21.10 20.99 21.00 18.5K
15:12 21.00 21.00 20.96 20.96 14.9K
15:13 20.96 21.03 20.83 20.86 40.8K
15:14 20.86 20.88 20.82 20.82 16.5K
15:15 20.81 21.02 20.81 20.92 57.5K
15:16 20.94 20.97 20.82 20.87 37.3K
15:17 20.87 20.87 20.74 20.77 28.2K
15:18 20.78 20.88 20.78 20.85 11.1K
15:19 20.86 21.00 20.86 20.98 8.5K
15:20 20.98 21.00 20.95 20.97 10.1K
15:21 20.97 21.00 20.95 20.98 12.2K
15:22 21.03 21.08 21.01 21.06 13.4K
15:23 21.06 21.19 21.05 21.19 16.7K
15:24 21.15 21.30 21.15 21.28 18.5K
15:25 21.30 21.32 21.21 21.32 9.4K
15:26 21.19 21.21 21.16 21.21 13.0K
15:27 21.19 21.25 21.18 21.18 16.5K
15:28 21.18 21.20 21.16 21.17 7.5K
15:29 21.16 21.21 21.15 21.17 16.2K
15:30 21.18 21.21 21.14 21.20 20.6K
15:31 21.16 21.22 21.12 21.18 12.6K
15:32 21.20 21.26 21.17 21.25 13.1K
15:33 21.28 21.28 21.18 21.18 9.6K
15:34 21.15 21.19 21.15 21.17 10.8K
15:35 21.17 21.19 21.12 21.19 6.9K
15:36 21.17 21.18 21.16 21.17 13.1K
15:37 21.17 21.17 21.15 21.15 6.7K
15:38 21.11 21.13 21.08 21.12 6.4K
15:39 21.12 21.13 21.08 21.10 10.8K
15:40 21.09 21.21 21.07 21.20 13.8K
15:41 21.22 21.37 21.19 21.37 54.0K
15:42 21.42 21.44 21.39 21.44 12.5K
15:43 21.46 21.46 21.39 21.40 12.0K
15:44 21.39 21.46 21.37 21.42 13.7K
15:45 21.40 21.42 21.27 21.30 12.6K
15:46 21.31 21.34 21.29 21.34 7.0K
15:47 21.36 21.49 21.34 21.49 14.8K
15:48 21.51 21.51 21.42 21.42 13.4K
15:49 21.40 21.50 21.40 21.45 15.1K
15:50 21.48 21.56 21.47 21.56 20.9K
15:51 21.56 21.56 21.49 21.49 45.5K
15:52 21.50 21.50 21.43 21.45 18.1K
15:53 21.44 21.49 21.44 21.49 22.9K
15:54 21.51 21.60 21.48 21.52 38.4K
15:55 21.47 21.55 21.47 21.50 19.6K
15:56 21.49 21.51 21.45 21.51 22.3K
15:57 21.48 21.50 21.42 21.47 39.6K
15:58 21.44 21.48 21.42 21.48 49.5K
15:59 21.47 21.47 21.38 21.39 334.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible