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 21.62 21.75 21.62 21.75 25.9K
09:32 21.89 22.17 21.81 22.17 12.1K
09:33 22.17 22.18 22.17 22.18 1.7K
09:34 22.17 22.17 21.89 21.89 8.7K
09:35 21.79 21.95 21.79 21.93 17.2K
09:36 21.99 22.15 21.97 21.97 4.5K
09:37 22.03 22.05 21.95 22.00 3.2K
09:38 22.06 22.06 22.00 22.00 1.8K
09:39 22.01 22.03 22.00 22.00 4.0K
09:40 21.94 22.02 21.94 22.02 8.1K
09:41 22.05 22.08 22.05 22.08 1.7K
09:42 22.04 22.14 22.01 22.01 14.8K
09:43 22.04 22.06 21.95 22.06 11.9K
09:44 22.07 22.12 22.06 22.12 4.6K
09:45 22.09 22.11 22.04 22.04 3.8K
09:46 21.92 21.95 21.78 21.78 11.4K
09:47 21.78 21.95 21.75 21.88 3.0K
09:48 21.96 21.96 21.80 21.80 1.5K
09:49 21.93 21.93 21.93 21.93 0.2K
09:50 21.91 21.93 21.91 21.93 2.4K
09:51 21.97 21.98 21.97 21.98 2.2K
09:52 22.01 22.05 22.01 22.05 1.2K
09:53 22.03 22.08 21.99 22.01 7.1K
09:54 22.08 22.12 21.87 21.88 11.2K
09:55 21.84 21.91 21.84 21.90 1.2K
09:56 21.82 21.83 21.80 21.83 4.2K
09:57 21.87 21.87 21.87 21.87 0.6K
09:58 21.88 21.88 21.80 21.80 2.2K
09:59 21.80 21.80 21.78 21.78 1.9K
10:01 21.91 22.02 21.88 21.88 7.4K
10:02 21.91 21.91 21.82 21.82 3.3K
10:03 21.82 21.82 21.77 21.77 7.5K
10:04 21.78 21.84 21.78 21.84 13.3K
10:05 21.83 21.89 21.83 21.88 0.9K
10:06 21.84 21.88 21.82 21.82 7.4K
10:07 21.78 21.79 21.78 21.79 0.4K
10:08 21.82 21.89 21.82 21.89 4.1K
10:10 21.93 21.96 21.93 21.96 0.7K
10:11 21.96 22.01 21.96 21.97 8.4K
10:12 21.95 21.95 21.95 21.95 1.9K
10:13 21.96 21.98 21.96 21.98 3.0K
10:14 21.98 22.06 21.98 22.06 3.6K
10:15 22.06 22.14 22.06 22.11 4.7K
10:16 22.10 22.10 22.10 22.10 0.1K
10:17 22.14 22.22 22.14 22.21 10.1K
10:18 22.16 22.20 22.16 22.20 2.7K
10:19 22.20 22.20 22.14 22.18 4.7K
10:20 22.18 22.18 22.05 22.05 4.8K
10:21 22.04 22.07 22.04 22.06 2.1K
10:22 22.06 22.06 22.06 22.06 0.3K
10:23 22.06 22.06 22.00 22.00 12.4K
10:24 22.00 22.01 21.99 22.01 3.2K
10:25 22.02 22.02 21.95 21.95 2.7K
10:26 21.95 21.96 21.92 21.92 2.6K
10:27 21.93 21.94 21.90 21.92 6.5K
10:28 21.90 22.00 21.90 22.00 2.8K
10:29 21.96 21.96 21.96 21.96 0.2K
10:30 21.95 21.99 21.94 21.96 12.1K
10:31 22.00 22.00 21.87 21.87 9.6K
10:32 21.87 21.91 21.87 21.91 1.1K
10:33 21.89 21.94 21.89 21.94 4.3K
10:34 22.00 22.00 21.97 21.97 2.8K
10:35 21.98 21.98 21.98 21.98 3.3K
10:36 22.02 22.02 21.95 21.99 4.2K
10:37 21.99 22.02 21.99 22.02 3.0K
10:38 22.01 22.01 21.97 21.97 1.6K
10:39 21.98 21.98 21.89 21.89 1.8K
10:40 21.89 21.93 21.89 21.93 3.5K
10:41 21.90 21.94 21.90 21.93 1.9K
10:42 21.94 21.94 21.94 21.94 0.6K
10:43 21.94 21.94 21.90 21.92 4.2K
10:44 21.96 21.96 21.86 21.86 2.8K
10:45 21.91 21.95 21.91 21.95 0.6K
10:46 21.90 21.90 21.90 21.90 2.5K
10:48 21.94 21.94 21.84 21.84 2.5K
10:49 21.84 21.84 21.80 21.80 1.4K
10:50 21.81 21.81 21.72 21.72 1.5K
10:51 21.76 21.81 21.75 21.81 5.7K
10:52 21.79 21.79 21.75 21.79 4.2K
10:53 21.79 21.79 21.75 21.75 2.7K
10:54 21.74 21.78 21.74 21.76 2.0K
10:55 21.73 21.73 21.72 21.72 1.2K
10:56 21.71 21.71 21.69 21.69 4.0K
10:57 21.74 21.80 21.74 21.80 3.5K
10:58 21.79 21.79 21.77 21.77 2.1K
10:59 21.78 21.78 21.78 21.78 0.2K
11:00 21.79 21.81 21.79 21.81 1.4K
11:01 21.81 21.81 21.76 21.76 2.7K
11:02 21.69 21.72 21.68 21.68 1.2K
11:03 21.71 21.74 21.69 21.74 0.8K
11:04 21.71 21.73 21.71 21.73 1.6K
11:05 21.71 21.71 21.63 21.63 2.9K
11:07 21.64 21.64 21.64 21.64 0.5K
11:08 21.63 21.66 21.63 21.66 2.4K
11:09 21.68 21.68 21.66 21.66 0.8K
11:10 21.64 21.64 21.62 21.62 2.7K
11:11 21.58 21.61 21.58 21.60 0.8K
11:12 21.60 21.64 21.58 21.64 8.7K
11:13 21.65 21.70 21.65 21.70 5.8K
11:14 21.67 21.81 21.67 21.81 13.7K
11:15 21.79 21.79 21.75 21.77 1.7K
11:16 21.77 21.80 21.75 21.78 2.4K
11:17 21.77 21.77 21.77 21.77 0.7K
11:19 21.77 21.77 21.72 21.72 5.9K
11:20 21.71 21.74 21.71 21.74 5.1K
11:21 21.78 21.78 21.76 21.76 0.5K
11:22 21.76 21.76 21.75 21.76 4.8K
11:23 21.73 21.73 21.72 21.73 2.0K
11:24 21.73 21.73 21.65 21.65 6.0K
11:25 21.66 21.66 21.62 21.64 0.8K
11:26 21.64 21.64 21.62 21.62 1.9K
11:27 21.63 21.63 21.62 21.62 2.5K
11:28 21.63 21.63 21.56 21.56 6.8K
11:29 21.55 21.58 21.54 21.58 2.2K
11:30 21.56 21.65 21.56 21.65 5.4K
11:31 21.62 21.65 21.62 21.62 1.5K
11:32 21.59 21.61 21.57 21.57 5.6K
11:33 21.57 21.62 21.57 21.61 7.1K
11:34 21.63 21.63 21.63 21.63 1.4K
11:35 21.61 21.61 21.61 21.61 0.8K
11:36 21.58 21.59 21.57 21.59 3.9K
11:37 21.61 21.61 21.61 21.61 1.6K
11:39 21.62 21.62 21.55 21.55 2.9K
11:40 21.54 21.54 21.54 21.54 0.2K
11:41 21.51 21.55 21.51 21.55 3.2K
11:42 21.55 21.55 21.55 21.55 0.3K
11:43 21.55 21.55 21.48 21.48 5.0K
11:44 21.50 21.50 21.49 21.49 1.6K
11:45 21.49 21.49 21.42 21.44 4.0K
11:46 21.44 21.44 21.40 21.41 1.2K
11:47 21.40 21.40 21.38 21.40 2.1K
11:48 21.39 21.42 21.39 21.42 3.4K
11:49 21.43 21.49 21.43 21.49 4.1K
11:50 21.49 21.63 21.49 21.63 11.6K
11:51 21.69 21.71 21.69 21.69 2.4K
11:52 21.75 21.75 21.73 21.73 1.7K
11:53 21.72 21.78 21.72 21.77 3.3K
11:54 21.78 21.78 21.74 21.74 4.2K
11:55 21.69 21.69 21.68 21.68 1.8K
11:56 21.68 21.68 21.68 21.68 0.7K
11:58 21.69 21.74 21.69 21.74 2.0K
11:59 21.72 21.75 21.72 21.75 0.5K
12:00 21.75 21.75 21.75 21.75 0.3K
12:01 21.75 21.75 21.74 21.74 1.1K
12:02 21.72 21.72 21.72 21.72 2.1K
12:03 21.71 21.71 21.67 21.67 0.8K
12:04 21.72 21.73 21.68 21.73 2.5K
12:05 21.73 21.73 21.73 21.73 0.1K
12:06 21.74 21.74 21.71 21.71 1.9K
12:07 21.68 21.69 21.67 21.67 1.9K
12:08 21.66 21.66 21.66 21.66 0.1K
12:09 21.66 21.66 21.66 21.66 0.6K
12:11 21.66 21.66 21.66 21.66 0.4K
12:12 21.64 21.64 21.61 21.61 1.9K
12:13 21.61 21.61 21.61 21.61 13.1K
12:15 21.66 21.66 21.64 21.64 1.0K
12:18 21.65 21.66 21.64 21.66 0.9K
12:19 21.65 21.65 21.63 21.63 0.3K
12:20 21.63 21.63 21.62 21.62 1.1K
12:21 21.61 21.63 21.61 21.63 0.5K
12:22 21.63 21.63 21.62 21.62 1.0K
12:23 21.66 21.66 21.66 21.66 2.4K
12:25 21.60 21.60 21.60 21.60 2.0K
12:26 21.60 21.60 21.60 21.60 0.6K
12:27 21.56 21.58 21.55 21.55 3.0K
12:28 21.51 21.51 21.51 21.51 2.9K
12:29 21.49 21.52 21.48 21.52 3.6K
12:31 21.57 21.57 21.57 21.57 1.9K
12:32 21.59 21.59 21.59 21.59 1.5K
12:33 21.59 21.59 21.59 21.59 0.4K
12:35 21.58 21.58 21.57 21.57 2.6K
12:36 21.60 21.60 21.60 21.60 0.2K
12:37 21.51 21.51 21.51 21.51 3.6K
12:38 21.47 21.51 21.47 21.51 7.8K
12:39 21.45 21.45 21.45 21.45 1.4K
12:40 21.41 21.41 21.41 21.41 1.8K
12:41 21.35 21.36 21.35 21.36 1.7K
12:43 21.36 21.37 21.35 21.37 2.0K
12:44 21.37 21.37 21.36 21.36 0.7K
12:45 21.37 21.40 21.37 21.40 2.0K
12:46 21.42 21.42 21.42 21.42 0.2K
12:47 21.41 21.41 21.41 21.41 0.6K
12:48 21.41 21.43 21.40 21.41 2.7K
12:50 21.42 21.42 21.42 21.42 0.9K
12:51 21.44 21.44 21.41 21.42 0.7K
12:52 21.43 21.43 21.43 21.43 1.9K
12:53 21.42 21.42 21.42 21.42 1.9K
12:54 21.42 21.43 21.42 21.42 0.5K
12:55 21.38 21.38 21.37 21.37 2.3K
12:56 21.33 21.36 21.33 21.36 1.1K
12:57 21.38 21.40 21.38 21.40 1.9K
12:58 21.38 21.38 21.38 21.38 0.8K
12:59 21.35 21.35 21.35 21.35 0.4K
13:00 21.37 21.38 21.35 21.38 2.0K
13:01 21.36 21.36 21.36 21.36 1.2K
13:02 21.34 21.34 21.34 21.34 0.5K
13:03 21.31 21.34 21.31 21.34 2.1K
13:04 21.31 21.34 21.31 21.32 0.4K
13:05 21.33 21.33 21.30 21.30 4.6K
13:06 21.32 21.32 21.32 21.32 1.4K
13:07 21.36 21.41 21.36 21.41 8.3K
13:08 21.44 21.44 21.44 21.44 4.1K
13:10 21.40 21.40 21.40 21.40 1.8K
13:11 21.43 21.43 21.43 21.43 1.0K
13:14 21.41 21.42 21.41 21.42 0.9K
13:15 21.41 21.42 21.41 21.42 1.0K
13:16 21.41 21.43 21.41 21.43 1.1K
13:17 21.41 21.44 21.41 21.42 1.5K
13:18 21.43 21.43 21.41 21.41 0.3K
13:19 21.40 21.40 21.40 21.40 0.4K
13:20 21.40 21.42 21.37 21.37 5.1K
13:21 21.35 21.37 21.35 21.37 0.5K
13:22 21.38 21.38 21.38 21.38 2.8K
13:23 21.40 21.40 21.39 21.39 0.9K
13:24 21.39 21.39 21.39 21.39 0.3K
13:25 21.39 21.39 21.39 21.39 0.4K
13:26 21.42 21.42 21.42 21.42 1.6K
13:27 21.43 21.43 21.43 21.43 3.2K
13:28 21.42 21.42 21.38 21.41 8.7K
13:29 21.41 21.41 21.36 21.36 9.1K
13:30 21.35 21.35 21.35 21.35 1.6K
13:31 21.32 21.32 21.32 21.32 1.9K
13:32 21.28 21.29 21.28 21.28 1.0K
13:33 21.28 21.28 21.26 21.28 1.7K
13:34 21.30 21.35 21.30 21.35 5.0K
13:35 21.41 21.41 21.38 21.38 0.4K
13:36 21.38 21.41 21.38 21.41 1.8K
13:37 21.39 21.39 21.28 21.28 3.2K
13:38 21.28 21.28 21.27 21.27 4.1K
13:39 21.31 21.31 21.31 21.31 0.6K
13:41 21.32 21.33 21.30 21.30 1.9K
13:42 21.28 21.28 21.28 21.28 1.4K
13:44 21.28 21.28 21.28 21.28 0.8K
13:45 21.30 21.30 21.30 21.30 1.5K
13:46 21.30 21.32 21.30 21.30 2.3K
13:47 21.30 21.31 21.30 21.31 0.3K
13:48 21.29 21.29 21.29 21.29 0.2K
13:49 21.29 21.29 21.26 21.26 2.5K
13:50 21.25 21.25 21.25 21.25 0.4K
13:51 21.28 21.29 21.28 21.29 5.5K
13:52 21.29 21.29 21.28 21.28 0.9K
13:53 21.28 21.28 21.25 21.25 2.5K
13:54 21.25 21.25 21.25 21.25 0.8K
13:55 21.21 21.23 21.20 21.20 2.6K
13:56 21.21 21.21 21.17 21.20 3.2K
13:57 21.20 21.20 21.20 21.20 3.4K
13:58 21.21 21.21 21.21 21.21 0.4K
13:59 21.20 21.22 21.20 21.20 3.5K
14:00 21.17 21.18 21.16 21.16 3.9K
14:01 21.18 21.21 21.15 21.15 14.3K
14:02 21.16 21.19 21.16 21.19 3.2K
14:03 21.22 21.28 21.22 21.28 2.8K
14:04 21.26 21.26 21.24 21.24 1.0K
14:06 21.26 21.26 21.26 21.26 1.0K
14:07 21.23 21.23 21.23 21.23 2.0K
14:08 21.22 21.22 21.17 21.17 12.8K
14:09 21.17 21.19 21.17 21.19 3.2K
14:11 21.21 21.21 21.19 21.19 0.7K
14:12 21.20 21.21 21.19 21.19 5.2K
14:14 21.21 21.23 21.21 21.23 1.1K
14:15 21.24 21.27 21.24 21.26 4.2K
14:16 21.25 21.25 21.25 21.25 0.8K
14:17 21.26 21.26 21.26 21.26 4.8K
14:18 21.31 21.31 21.30 21.30 8.3K
14:19 21.28 21.30 21.28 21.28 1.2K
14:21 21.28 21.29 21.28 21.29 2.5K
14:22 21.30 21.30 21.30 21.30 2.2K
14:23 21.29 21.29 21.26 21.27 3.6K
14:24 21.23 21.23 21.17 21.17 7.9K
14:25 21.16 21.17 21.14 21.17 50.3K
14:26 21.18 21.19 21.18 21.19 4.0K
14:27 21.18 21.18 21.15 21.15 2.5K
14:28 21.16 21.17 21.12 21.17 14.5K
14:29 21.16 21.17 21.16 21.17 1.8K
14:30 21.15 21.15 21.12 21.12 10.4K
14:31 21.11 21.11 21.11 21.11 2.8K
14:32 21.20 21.21 21.18 21.18 6.3K
14:33 21.17 21.17 21.17 21.17 1.0K
14:34 21.15 21.16 21.14 21.14 2.9K
14:35 21.12 21.12 21.04 21.04 7.2K
14:36 21.07 21.07 20.97 20.97 55.1K
14:37 21.01 21.01 21.01 21.01 1.2K
14:38 20.99 21.00 20.99 21.00 1.8K
14:39 20.98 20.98 20.98 20.98 3.0K
14:40 20.92 20.96 20.92 20.96 17.2K
14:41 20.96 20.96 20.95 20.95 1.1K
14:42 20.98 20.98 20.94 20.94 1.9K
14:43 20.95 20.97 20.92 20.93 3.4K
14:44 20.88 20.92 20.86 20.92 5.1K
14:46 20.96 20.97 20.96 20.97 1.0K
14:47 20.95 20.98 20.95 20.98 0.6K
14:48 20.96 20.96 20.96 20.96 3.0K
14:49 20.98 20.98 20.95 20.96 9.0K
14:50 20.98 20.98 20.98 20.98 1.8K
14:51 20.95 21.00 20.87 20.89 16.2K
14:52 20.89 20.89 20.88 20.88 2.3K
14:53 20.88 20.89 20.88 20.89 0.6K
14:54 20.87 20.87 20.87 20.87 1.5K
14:55 20.87 20.87 20.74 20.79 25.7K
14:56 20.80 20.82 20.80 20.82 2.8K
14:58 20.83 20.83 20.83 20.83 1.1K
14:59 20.82 20.82 20.82 20.82 0.3K
15:00 20.84 20.84 20.82 20.82 2.2K
15:01 20.85 20.85 20.83 20.83 2.6K
15:02 20.82 20.83 20.82 20.83 2.5K
15:03 20.84 20.84 20.84 20.84 0.7K
15:05 20.85 20.85 20.82 20.84 10.9K
15:06 20.83 20.83 20.82 20.82 1.8K
15:07 20.82 20.85 20.80 20.85 2.6K
15:08 20.85 20.85 20.85 20.85 0.3K
15:09 20.85 20.85 20.85 20.85 0.4K
15:10 20.83 20.84 20.83 20.84 2.1K
15:11 20.86 20.86 20.86 20.86 2.0K
15:12 20.85 20.88 20.85 20.86 4.2K
15:14 20.87 20.88 20.87 20.87 3.1K
15:15 20.87 20.88 20.86 20.86 4.1K
15:16 20.87 20.87 20.85 20.85 2.1K
15:17 20.88 20.89 20.88 20.88 4.9K
15:18 20.87 20.88 20.85 20.88 1.4K
15:19 20.85 20.89 20.85 20.86 2.2K
15:20 20.84 20.84 20.83 20.83 1.9K
15:21 20.85 20.89 20.85 20.87 4.6K
15:22 20.88 20.88 20.80 20.80 6.7K
15:23 20.80 20.81 20.80 20.81 6.6K
15:25 20.81 20.89 20.81 20.88 6.4K
15:26 20.90 20.90 20.88 20.88 2.3K
15:27 20.87 20.88 20.86 20.88 1.1K
15:28 20.88 20.93 20.88 20.92 16.3K
15:29 20.93 20.94 20.89 20.89 2.0K
15:30 20.93 20.98 20.93 20.98 2.5K
15:31 20.98 21.00 20.95 21.00 16.0K
15:32 20.97 20.97 20.97 20.97 5.9K
15:33 20.98 20.98 20.86 20.88 13.3K
15:34 20.84 20.85 20.84 20.84 2.6K
15:35 20.84 20.85 20.84 20.85 1.2K
15:36 20.82 20.84 20.82 20.84 0.7K
15:37 20.84 20.84 20.84 20.84 1.4K
15:38 20.84 20.84 20.84 20.84 0.9K
15:39 20.82 20.83 20.82 20.82 4.7K
15:40 20.82 20.82 20.81 20.81 4.3K
15:41 20.80 20.84 20.74 20.76 33.7K
15:42 20.78 20.80 20.78 20.80 2.7K
15:43 20.77 20.77 20.77 20.77 1.3K
15:44 20.77 20.77 20.70 20.72 8.7K
15:45 20.70 20.72 20.70 20.70 2.5K
15:46 20.71 20.72 20.71 20.71 4.0K
15:47 20.70 20.70 20.68 20.69 5.5K
15:48 20.69 20.69 20.65 20.65 8.4K
15:49 20.67 20.68 20.64 20.64 3.9K
15:50 20.63 20.66 20.62 20.66 5.0K
15:51 20.65 20.68 20.65 20.67 8.2K
15:52 20.66 20.67 20.65 20.67 3.9K
15:53 20.68 20.73 20.68 20.73 6.4K
15:54 20.73 20.73 20.59 20.60 14.6K
15:55 20.66 20.67 20.66 20.67 10.4K
15:56 20.68 20.73 20.67 20.68 17.4K
15:57 20.67 20.71 20.67 20.69 15.0K
15:58 20.69 20.75 20.67 20.73 32.4K
15:59 20.73 20.78 20.73 20.77 223.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible