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 21.00 21.00 20.55 20.59 122.1K
09:31 20.69 20.71 20.66 20.71 13.8K
09:32 20.75 20.95 20.72 20.95 12.1K
09:33 20.69 20.93 20.69 20.86 8.8K
09:34 20.76 20.85 20.71 20.71 5.0K
09:35 20.76 20.80 20.56 20.58 29.9K
09:36 20.61 20.70 20.61 20.64 16.2K
09:37 20.63 20.79 20.59 20.73 13.7K
09:38 20.73 20.73 20.41 20.41 15.9K
09:39 20.48 20.54 20.46 20.46 11.5K
09:40 20.55 20.57 20.39 20.39 7.2K
09:41 20.42 20.50 20.30 20.49 9.3K
09:42 20.45 20.55 20.45 20.53 7.9K
09:43 20.53 20.53 20.35 20.41 27.3K
09:44 20.36 20.59 20.36 20.53 8.5K
09:45 20.60 20.98 20.60 20.98 12.0K
09:46 21.18 21.26 21.10 21.26 27.0K
09:47 21.18 21.18 20.83 20.83 24.3K
09:48 20.82 20.86 20.80 20.80 10.7K
09:49 20.80 20.82 20.75 20.78 8.8K
09:50 20.78 20.85 20.73 20.73 6.7K
09:51 20.80 20.80 20.75 20.80 5.1K
09:52 20.84 20.90 20.81 20.81 14.2K
09:53 20.84 20.84 20.77 20.77 26.4K
09:54 20.80 20.83 20.79 20.81 5.1K
09:55 20.81 20.87 20.66 20.76 29.4K
09:56 20.74 20.95 20.58 20.58 43.1K
09:57 20.59 20.59 20.44 20.45 41.3K
09:58 20.38 20.46 20.38 20.39 16.0K
09:59 20.34 20.37 20.23 20.37 28.2K
10:00 20.41 20.45 20.26 20.35 19.4K
10:01 20.39 20.43 20.23 20.24 11.1K
10:02 20.24 20.32 20.24 20.29 16.7K
10:03 20.33 20.33 20.24 20.24 19.5K
10:04 20.28 20.46 20.16 20.43 31.6K
10:05 20.46 20.57 20.42 20.57 9.6K
10:06 20.57 20.73 20.57 20.70 12.0K
10:07 20.70 20.77 20.70 20.74 6.0K
10:08 20.74 20.93 20.74 20.80 61.4K
10:09 20.82 20.89 20.79 20.89 9.8K
10:10 20.95 20.97 20.84 20.95 7.5K
10:11 20.93 21.02 20.88 20.90 13.9K
10:12 20.82 20.84 20.79 20.84 16.2K
10:13 20.87 21.03 20.87 21.03 8.6K
10:14 21.04 21.04 20.98 20.98 4.7K
10:15 20.95 20.95 20.87 20.88 6.4K
10:16 20.85 20.93 20.84 20.93 4.3K
10:17 20.94 21.03 20.94 21.03 3.7K
10:18 21.01 21.08 21.01 21.07 9.3K
10:19 20.96 20.97 20.94 20.97 7.3K
10:20 21.03 21.03 20.98 20.98 15.8K
10:21 21.01 21.12 21.01 21.01 25.3K
10:22 21.04 21.18 21.01 21.18 23.9K
10:23 21.17 21.17 21.12 21.12 33.4K
10:24 21.12 21.12 20.90 20.90 16.8K
10:25 20.87 20.97 20.87 20.87 10.6K
10:26 20.89 20.91 20.83 20.88 13.6K
10:27 20.83 20.91 20.83 20.91 10.0K
10:28 20.89 21.02 20.87 21.02 7.1K
10:29 21.01 21.09 20.98 21.00 23.5K
10:30 21.00 21.06 20.92 20.96 8.4K
10:31 20.97 21.02 20.97 21.02 1.7K
10:32 21.03 21.03 20.96 21.02 5.9K
10:33 21.00 21.05 21.00 21.05 2.7K
10:34 20.96 21.03 20.96 20.97 13.0K
10:35 20.98 21.18 20.96 21.18 9.5K
10:36 21.19 21.23 21.18 21.21 5.8K
10:37 21.24 21.35 21.24 21.33 32.7K
10:38 21.33 21.36 21.18 21.18 12.9K
10:39 21.19 21.19 21.11 21.16 5.1K
10:40 21.27 21.41 21.27 21.41 13.0K
10:41 21.40 21.40 21.36 21.39 8.2K
10:42 21.36 21.54 21.34 21.53 25.0K
10:43 21.57 21.63 21.54 21.61 21.1K
10:44 21.61 21.65 21.56 21.65 19.9K
10:45 21.60 21.65 21.58 21.62 9.9K
10:46 21.59 21.65 21.57 21.60 7.2K
10:47 21.59 21.59 21.47 21.47 13.0K
10:48 21.47 21.47 21.38 21.39 8.1K
10:49 21.40 21.46 21.38 21.46 15.2K
10:50 21.48 21.76 21.48 21.76 23.4K
10:51 21.72 21.74 21.67 21.67 12.4K
10:52 21.68 21.72 21.68 21.69 6.9K
10:53 21.69 21.69 21.60 21.60 10.8K
10:54 21.60 21.60 21.59 21.60 8.4K
10:55 21.58 21.58 21.43 21.43 8.5K
10:56 21.44 21.46 21.36 21.43 8.4K
10:57 21.45 21.50 21.40 21.40 8.2K
10:58 21.43 21.43 21.34 21.40 5.6K
10:59 21.41 21.45 21.41 21.45 4.9K
11:00 21.47 21.50 21.47 21.50 1.8K
11:01 21.50 21.52 21.47 21.52 5.1K
11:02 21.50 21.50 21.45 21.47 7.3K
11:04 21.40 21.45 21.40 21.45 6.5K
11:05 21.55 21.56 21.55 21.56 3.7K
11:06 21.54 21.56 21.54 21.56 2.7K
11:07 21.60 21.60 21.55 21.56 4.6K
11:08 21.46 21.46 21.41 21.41 8.6K
11:09 21.42 21.42 21.38 21.38 3.2K
11:10 21.37 21.39 21.33 21.39 1.0K
11:11 21.39 21.40 21.35 21.36 3.9K
11:12 21.41 21.42 21.40 21.42 6.0K
11:13 21.40 21.41 21.36 21.37 3.3K
11:14 21.37 21.38 21.37 21.37 2.3K
11:15 21.37 21.37 21.34 21.34 21.2K
11:16 21.33 21.34 21.33 21.34 1.1K
11:17 21.34 21.34 21.27 21.29 5.0K
11:19 21.23 21.23 21.21 21.22 9.3K
11:20 21.39 21.39 21.38 21.39 29.3K
11:21 21.35 21.37 21.35 21.37 12.8K
11:22 21.37 21.45 21.37 21.44 4.4K
11:23 21.47 21.49 21.44 21.47 4.3K
11:24 21.44 21.49 21.44 21.49 8.4K
11:25 21.47 21.48 21.47 21.48 5.7K
11:26 21.48 21.49 21.45 21.45 3.5K
11:27 21.48 21.48 21.47 21.48 1.3K
11:28 21.49 21.53 21.49 21.52 9.6K
11:29 21.44 21.46 21.44 21.46 5.4K
11:30 21.44 21.46 21.43 21.46 8.3K
11:31 21.49 21.49 21.49 21.49 0.6K
11:32 21.49 21.50 21.45 21.49 11.6K
11:33 21.53 21.55 21.53 21.55 2.7K
11:34 21.52 21.73 21.52 21.70 39.5K
11:35 21.70 21.71 21.68 21.71 6.9K
11:36 21.71 21.71 21.66 21.69 4.8K
11:37 21.69 21.71 21.59 21.59 19.8K
11:38 21.59 21.62 21.59 21.62 1.8K
11:39 21.63 21.65 21.60 21.60 7.8K
11:40 21.59 21.62 21.59 21.61 7.8K
11:41 21.62 21.63 21.50 21.50 22.1K
11:42 21.55 21.59 21.46 21.46 4.5K
11:43 21.42 21.48 21.42 21.48 14.0K
11:44 21.49 21.49 21.29 21.29 18.4K
11:45 21.29 21.30 21.29 21.30 0.8K
11:46 21.30 21.32 21.26 21.26 37.1K
11:47 21.22 21.34 21.21 21.32 55.0K
11:48 21.26 21.32 21.25 21.32 24.0K
11:49 21.31 21.36 21.31 21.36 2.5K
11:50 21.39 21.40 21.32 21.40 17.4K
11:51 21.40 21.40 21.40 21.40 1.1K
11:52 21.40 21.47 21.40 21.45 11.0K
11:53 21.44 21.53 21.41 21.41 17.6K
11:54 21.42 21.43 21.42 21.43 1.5K
11:55 21.43 21.43 21.41 21.41 3.0K
11:56 21.41 21.43 21.41 21.43 1.9K
11:57 21.44 21.44 21.44 21.44 0.5K
11:58 21.41 21.44 21.41 21.44 6.6K
11:59 21.44 21.44 21.39 21.39 1.5K
12:00 21.37 21.37 21.33 21.37 8.9K
12:01 21.35 21.40 21.35 21.39 3.3K
12:02 21.39 21.39 21.37 21.37 8.0K
12:03 21.35 21.37 21.35 21.37 2.7K
12:04 21.37 21.37 21.32 21.32 6.7K
12:05 21.34 21.34 21.34 21.34 1.0K
12:06 21.34 21.36 21.33 21.34 4.9K
12:07 21.35 21.37 21.35 21.37 2.7K
12:08 21.33 21.39 21.33 21.39 4.1K
12:09 21.38 21.43 21.38 21.41 4.6K
12:10 21.43 21.45 21.41 21.43 6.7K
12:11 21.42 21.42 21.42 21.42 1.4K
12:12 21.38 21.40 21.34 21.34 8.1K
12:13 21.34 21.34 21.34 21.34 0.8K
12:14 21.36 21.37 21.36 21.37 1.8K
12:15 21.37 21.38 21.37 21.38 1.9K
12:16 21.38 21.39 21.38 21.39 2.6K
12:17 21.41 21.41 21.39 21.39 2.0K
12:18 21.40 21.41 21.38 21.38 18.3K
12:19 21.43 21.46 21.43 21.46 4.5K
12:20 21.46 21.47 21.46 21.46 5.9K
12:21 21.43 21.43 21.42 21.43 2.9K
12:22 21.38 21.38 21.36 21.36 5.0K
12:23 21.36 21.36 21.35 21.36 5.0K
12:24 21.36 21.39 21.35 21.39 2.9K
12:25 21.39 21.39 21.34 21.34 4.9K
12:26 21.33 21.34 21.28 21.28 12.9K
12:27 21.30 21.30 21.23 21.23 6.3K
12:28 21.24 21.25 21.22 21.24 4.6K
12:29 21.24 21.24 21.11 21.11 14.5K
12:30 21.13 21.15 21.13 21.15 7.1K
12:31 21.14 21.17 21.13 21.16 6.4K
12:32 21.17 21.19 21.17 21.19 3.7K
12:33 21.19 21.22 21.19 21.19 3.5K
12:34 21.19 21.23 21.19 21.23 8.9K
12:35 21.21 21.24 21.21 21.24 4.5K
12:36 21.25 21.29 21.24 21.26 12.6K
12:37 21.28 21.28 21.25 21.25 4.7K
12:38 21.29 21.31 21.29 21.29 2.8K
12:39 21.29 21.29 21.28 21.28 3.9K
12:40 21.29 21.29 21.26 21.29 8.6K
12:41 21.28 21.30 21.27 21.30 11.0K
12:42 21.30 21.31 21.25 21.25 61.1K
12:43 21.26 21.26 21.25 21.25 2.2K
12:44 21.25 21.26 21.23 21.26 3.3K
12:45 21.26 21.26 21.23 21.24 2.6K
12:46 21.23 21.24 21.22 21.22 2.0K
12:47 21.22 21.25 21.20 21.21 7.6K
12:48 21.21 21.27 21.21 21.25 4.7K
12:49 21.27 21.28 21.27 21.28 5.4K
12:50 21.22 21.25 21.22 21.25 5.4K
12:51 21.23 21.26 21.22 21.26 3.1K
12:52 21.27 21.30 21.27 21.29 25.6K
12:53 21.35 21.38 21.35 21.37 5.6K
12:54 21.40 21.46 21.40 21.46 3.2K
12:55 21.46 21.51 21.41 21.41 13.2K
12:56 21.44 21.44 21.44 21.44 3.8K
12:57 21.44 21.44 21.43 21.43 2.2K
12:58 21.46 21.46 21.40 21.41 3.0K
12:59 21.42 21.49 21.42 21.49 3.0K
13:00 21.49 21.52 21.47 21.52 3.6K
13:01 21.56 21.65 21.56 21.61 19.2K
13:02 21.62 21.64 21.52 21.54 12.2K
13:03 21.54 21.54 21.52 21.53 3.1K
13:04 21.53 21.55 21.51 21.54 2.9K
13:05 21.54 21.54 21.49 21.49 7.0K
13:06 21.51 21.51 21.47 21.51 5.7K
13:07 21.44 21.48 21.44 21.45 5.4K
13:08 21.45 21.45 21.29 21.29 23.2K
13:09 21.32 21.32 21.32 21.32 37.6K
13:10 21.37 21.42 21.37 21.42 3.9K
13:11 21.38 21.38 21.36 21.36 4.0K
13:12 21.38 21.43 21.37 21.39 3.3K
13:13 21.39 21.39 21.38 21.38 1.8K
13:14 21.38 21.39 21.36 21.39 7.6K
13:15 21.39 21.39 21.36 21.39 2.5K
13:16 21.39 21.45 21.39 21.40 6.9K
13:17 21.39 21.44 21.39 21.44 2.0K
13:18 21.45 21.49 21.45 21.49 3.6K
13:19 21.50 21.50 21.40 21.43 7.9K
13:20 21.43 21.43 21.42 21.43 2.2K
13:21 21.41 21.42 21.40 21.42 3.3K
13:22 21.41 21.42 21.41 21.42 2.5K
13:23 21.37 21.37 21.36 21.36 5.5K
13:24 21.36 21.37 21.36 21.37 2.7K
13:25 21.39 21.40 21.37 21.37 2.5K
13:26 21.39 21.40 21.35 21.35 8.0K
13:27 21.33 21.33 21.30 21.33 5.3K
13:28 21.33 21.34 21.30 21.30 4.5K
13:29 21.27 21.27 21.27 21.27 1.8K
13:30 21.24 21.26 21.21 21.21 13.9K
13:31 21.19 21.19 21.13 21.14 13.1K
13:32 21.14 21.14 21.13 21.14 1.8K
13:33 21.15 21.21 21.15 21.21 3.9K
13:34 21.21 21.21 21.16 21.18 2.2K
13:35 21.15 21.18 21.15 21.18 7.8K
13:36 21.14 21.16 21.14 21.16 3.6K
13:37 21.16 21.16 21.16 21.16 1.2K
13:38 21.18 21.18 21.14 21.17 2.4K
13:39 21.13 21.14 21.12 21.14 4.5K
13:40 21.13 21.14 21.11 21.12 8.4K
13:41 21.13 21.20 21.13 21.20 7.8K
13:42 21.25 21.29 21.25 21.29 7.0K
13:43 21.29 21.29 21.28 21.28 1.5K
13:44 21.29 21.29 21.23 21.24 4.0K
13:45 21.21 21.21 21.18 21.18 4.5K
13:46 21.19 21.19 21.17 21.17 2.2K
13:47 21.16 21.18 21.16 21.18 4.1K
13:48 21.18 21.18 21.13 21.14 3.5K
13:49 21.14 21.14 20.99 20.99 11.8K
13:50 21.00 21.02 20.99 20.99 8.7K
13:51 21.00 21.03 20.99 21.03 5.9K
13:52 21.04 21.04 20.97 21.00 6.1K
13:53 20.99 21.01 20.99 21.01 4.0K
13:54 21.01 21.01 20.91 20.94 8.5K
13:55 20.92 20.97 20.91 20.97 4.7K
13:56 20.98 21.01 20.97 20.97 4.4K
13:57 20.95 20.97 20.94 20.96 4.8K
13:58 20.98 21.01 20.97 21.01 3.6K
13:59 20.98 21.02 20.98 21.02 1.0K
14:00 21.04 21.04 20.98 21.03 8.2K
14:01 21.04 21.09 21.04 21.09 8.6K
14:02 21.09 21.09 21.06 21.07 5.2K
14:03 21.06 21.09 21.06 21.08 1.1K
14:04 21.08 21.08 21.02 21.02 6.4K
14:05 21.02 21.02 21.02 21.02 1.7K
14:06 21.00 21.09 21.00 21.09 6.7K
14:07 21.11 21.14 21.09 21.09 3.6K
14:08 21.14 21.14 21.09 21.14 1.7K
14:09 21.14 21.18 21.14 21.16 2.6K
14:10 21.17 21.17 21.14 21.15 9.4K
14:11 21.16 21.16 21.14 21.14 2.8K
14:12 21.18 21.19 21.18 21.18 6.3K
14:13 21.21 21.21 21.18 21.18 3.7K
14:14 21.14 21.17 21.12 21.13 12.2K
14:15 21.11 21.15 21.11 21.11 15.7K
14:16 21.11 21.16 21.11 21.15 6.8K
14:17 21.14 21.15 21.14 21.14 4.9K
14:18 21.12 21.15 21.12 21.14 4.2K
14:19 21.14 21.16 21.14 21.16 3.6K
14:20 21.17 21.17 21.12 21.12 9.2K
14:21 21.12 21.12 21.12 21.12 2.8K
14:22 21.10 21.15 21.10 21.12 6.6K
14:23 21.11 21.13 21.10 21.13 3.9K
14:24 21.12 21.13 21.12 21.13 3.6K
14:25 21.13 21.13 21.10 21.10 6.1K
14:26 21.10 21.20 21.07 21.19 75.4K
14:27 21.16 21.17 21.15 21.17 5.2K
14:28 21.14 21.17 21.14 21.14 3.0K
14:29 21.17 21.17 21.13 21.17 8.1K
14:30 21.18 21.18 21.15 21.18 9.2K
14:31 21.18 21.18 21.15 21.16 9.6K
14:32 21.16 21.16 21.06 21.07 21.8K
14:33 21.06 21.09 21.03 21.05 4.6K
14:34 21.07 21.08 21.04 21.08 3.6K
14:35 21.08 21.08 21.05 21.05 2.9K
14:36 21.03 21.03 21.03 21.03 1.3K
14:37 21.07 21.09 21.06 21.06 3.4K
14:38 21.06 21.07 21.05 21.06 4.3K
14:39 21.06 21.07 21.05 21.05 2.6K
14:40 21.05 21.05 21.03 21.03 6.2K
14:41 21.03 21.04 21.01 21.04 4.2K
14:42 21.04 21.04 20.97 21.00 13.5K
14:43 20.98 21.01 20.96 20.98 7.9K
14:44 21.02 21.02 21.01 21.01 39.5K
14:45 21.02 21.09 21.02 21.08 17.4K
14:46 21.11 21.11 21.06 21.06 10.2K
14:48 21.08 21.08 21.02 21.03 4.6K
14:49 21.01 21.05 21.01 21.05 4.0K
14:50 21.04 21.08 21.04 21.08 1.8K
14:51 21.08 21.08 21.08 21.08 0.8K
14:52 21.06 21.10 21.06 21.10 5.0K
14:53 21.08 21.08 21.03 21.03 6.0K
14:55 21.02 21.05 21.02 21.04 3.2K
14:56 21.01 21.05 21.01 21.03 4.2K
14:57 21.05 21.05 20.98 20.98 9.2K
14:58 21.01 21.03 21.01 21.03 4.5K
14:59 21.01 21.04 21.01 21.03 5.8K
15:00 21.02 21.02 21.01 21.01 2.3K
15:01 21.03 21.04 21.03 21.04 1.8K
15:02 21.05 21.05 21.04 21.04 3.3K
15:03 21.04 21.04 21.04 21.04 1.8K
15:04 21.04 21.05 21.02 21.03 6.3K
15:05 21.03 21.05 21.02 21.05 2.9K
15:06 21.05 21.05 21.05 21.05 2.1K
15:07 21.05 21.05 21.04 21.05 3.7K
15:08 21.07 21.07 21.07 21.07 2.2K
15:09 21.08 21.08 21.08 21.08 1.1K
15:10 21.09 21.10 21.09 21.09 1.3K
15:11 21.07 21.09 21.07 21.09 3.6K
15:12 21.11 21.11 21.06 21.06 5.5K
15:13 21.07 21.07 21.07 21.07 0.8K
15:14 21.07 21.08 21.07 21.08 1.5K
15:15 21.08 21.08 21.04 21.04 9.2K
15:16 21.04 21.05 21.04 21.05 1.6K
15:17 21.05 21.07 20.99 20.99 14.4K
15:18 21.01 21.02 21.01 21.02 4.5K
15:19 21.00 21.00 20.97 20.98 6.8K
15:20 20.98 21.00 20.98 21.00 5.6K
15:21 21.00 21.00 21.00 21.00 3.1K
15:22 21.01 21.01 21.01 21.01 1.5K
15:23 21.02 21.02 21.01 21.01 3.4K
15:24 21.01 21.01 21.01 21.01 1.4K
15:25 21.03 21.04 21.03 21.04 2.8K
15:26 21.04 21.05 21.03 21.05 7.8K
15:27 21.06 21.06 21.06 21.06 1.4K
15:28 21.06 21.06 21.04 21.06 5.5K
15:29 21.10 21.11 21.07 21.07 5.7K
15:30 21.09 21.26 21.09 21.25 16.8K
15:31 21.26 21.26 21.22 21.22 10.8K
15:32 21.21 21.25 21.19 21.25 7.0K
15:33 21.24 21.33 21.22 21.27 43.6K
15:34 21.35 21.47 21.35 21.47 9.4K
15:35 21.47 21.47 21.46 21.46 10.9K
15:36 21.45 21.51 21.45 21.49 15.3K
15:37 21.46 21.48 21.46 21.48 5.5K
15:38 21.53 21.53 21.47 21.48 5.0K
15:39 21.49 21.53 21.49 21.52 10.8K
15:40 21.50 21.54 21.50 21.54 5.5K
15:41 21.57 21.57 21.51 21.53 6.5K
15:42 21.53 21.53 21.46 21.51 16.7K
15:43 21.50 21.50 21.47 21.48 12.0K
15:44 21.49 21.50 21.45 21.45 16.6K
15:45 21.45 21.50 21.45 21.49 3.8K
15:46 21.48 21.48 21.40 21.40 12.7K
15:47 21.39 21.41 21.39 21.40 1.8K
15:48 21.41 21.44 21.41 21.41 9.9K
15:49 21.41 21.41 21.33 21.33 37.3K
15:50 21.34 21.34 21.30 21.31 37.4K
15:51 21.31 21.32 21.31 21.31 28.1K
15:52 21.34 21.35 21.33 21.34 56.7K
15:53 21.29 21.31 21.27 21.30 12.9K
15:54 21.28 21.30 21.27 21.30 22.7K
15:55 21.28 21.32 21.27 21.32 21.7K
15:56 21.32 21.32 21.31 21.31 25.4K
15:57 21.32 21.33 21.31 21.33 20.4K
15:58 21.33 21.33 21.31 21.32 23.8K
15:59 21.32 21.33 21.30 21.33 275.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible