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 19.06 19.29 19.02 19.26 47.6K
09:31 19.27 19.27 19.15 19.15 1.2K
09:32 19.17 19.19 19.09 19.09 8.8K
09:33 19.09 19.09 18.97 18.97 1.9K
09:34 19.03 19.03 18.98 18.98 0.8K
09:35 19.04 19.14 19.04 19.14 1.9K
09:36 19.09 19.09 19.03 19.08 0.8K
09:37 19.05 19.05 18.84 18.84 11.4K
09:38 18.81 18.96 18.81 18.96 3.2K
09:39 18.90 18.90 18.84 18.90 1.4K
09:40 18.91 18.95 18.91 18.95 1.1K
09:41 18.84 18.89 18.81 18.89 3.9K
09:42 18.94 18.94 18.94 18.94 0.3K
09:43 18.96 19.00 18.96 19.00 1.5K
09:44 18.96 18.98 18.92 18.97 1.9K
09:45 18.98 19.03 18.98 19.03 2.5K
09:46 19.03 19.19 19.03 19.19 6.8K
09:47 19.19 19.24 19.19 19.24 2.4K
09:48 19.18 19.21 19.18 19.21 4.8K
09:49 19.16 19.19 19.14 19.14 1.8K
09:50 19.13 19.19 19.13 19.19 2.3K
09:51 19.19 19.19 19.13 19.13 1.9K
09:52 19.13 19.23 19.13 19.23 2.4K
09:53 19.20 19.20 19.20 19.20 0.5K
09:54 19.20 19.43 19.20 19.43 12.0K
09:55 19.45 19.55 19.45 19.53 9.8K
09:56 19.59 19.72 19.59 19.61 16.9K
09:57 19.57 19.62 19.57 19.58 5.8K
09:58 19.56 19.59 19.54 19.56 12.4K
09:59 19.54 19.61 19.54 19.58 8.3K
10:00 19.58 19.71 19.46 19.46 14.1K
10:01 19.61 19.61 19.56 19.56 1.7K
10:02 19.57 19.59 19.51 19.59 6.6K
10:03 19.56 19.56 19.40 19.40 20.0K
10:04 19.39 19.43 19.39 19.43 3.2K
10:05 19.47 19.52 19.47 19.52 4.0K
10:06 19.57 19.57 19.54 19.56 1.7K
10:07 19.53 19.53 19.39 19.41 5.4K
10:08 19.41 19.41 19.39 19.39 0.5K
10:09 19.49 19.53 19.49 19.53 1.7K
10:10 19.53 19.57 19.53 19.53 1.1K
10:11 19.53 19.53 19.53 19.53 0.4K
10:12 19.53 19.53 19.53 19.53 0.9K
10:13 19.50 19.51 19.50 19.51 2.5K
10:14 19.48 19.50 19.47 19.50 6.5K
10:15 19.57 19.60 19.57 19.58 8.3K
10:16 19.57 19.57 19.57 19.57 1.9K
10:17 19.63 19.70 19.63 19.70 1.2K
10:18 19.69 19.69 19.66 19.67 7.7K
10:19 19.60 19.65 19.60 19.65 1.4K
10:20 19.60 19.69 19.60 19.69 3.3K
10:21 19.67 19.72 19.67 19.68 5.9K
10:22 19.67 19.74 19.67 19.74 6.1K
10:23 19.76 19.76 19.76 19.76 3.4K
10:24 19.75 19.75 19.64 19.67 3.8K
10:25 19.72 19.72 19.65 19.65 3.5K
10:26 19.61 19.65 19.61 19.62 3.0K
10:27 19.62 19.80 19.59 19.80 16.4K
10:28 19.77 19.77 19.77 19.77 0.3K
10:29 19.80 19.80 19.72 19.73 5.0K
10:30 19.72 19.75 19.71 19.71 2.8K
10:31 19.75 19.86 19.75 19.86 5.6K
10:32 19.83 19.85 19.81 19.83 10.9K
10:33 19.89 20.02 19.89 20.01 25.1K
10:34 19.99 19.99 19.96 19.96 7.7K
10:35 19.97 19.98 19.97 19.98 5.5K
10:36 20.02 20.02 19.96 19.97 6.9K
10:37 19.96 19.97 19.96 19.96 11.6K
10:38 19.96 19.97 19.93 19.93 57.7K
10:39 19.93 19.93 19.91 19.91 30.2K
10:40 19.88 19.92 19.85 19.85 27.3K
10:41 19.86 19.89 19.85 19.85 6.0K
10:42 19.85 19.86 19.65 19.77 110.5K
10:43 19.76 19.77 19.71 19.76 29.2K
10:44 19.80 19.80 19.74 19.77 3.9K
10:45 19.80 19.92 19.80 19.92 6.1K
10:46 19.92 19.99 19.92 19.99 1.7K
10:47 19.97 19.99 19.92 19.92 7.4K
10:48 19.92 19.92 19.91 19.91 1.3K
10:49 19.90 19.90 19.87 19.89 2.1K
10:50 19.87 19.93 19.87 19.90 4.0K
10:51 19.89 19.89 19.86 19.86 1.8K
10:52 19.85 19.85 19.84 19.84 2.4K
10:53 19.91 19.97 19.91 19.97 0.9K
10:54 19.97 19.97 19.97 19.97 0.8K
10:55 19.93 19.99 19.93 19.99 2.4K
10:56 19.96 20.03 19.96 20.03 1.9K
10:57 20.01 20.01 19.98 19.98 2.1K
10:58 20.03 20.03 19.99 19.99 1.8K
10:59 20.10 20.10 20.07 20.09 5.3K
11:00 20.04 20.04 20.02 20.02 4.6K
11:01 20.06 20.11 20.06 20.11 12.5K
11:02 20.12 20.20 20.12 20.20 5.9K
11:03 20.19 20.19 20.19 20.19 4.4K
11:04 20.22 20.25 20.21 20.25 2.1K
11:05 20.29 20.38 20.29 20.38 9.0K
11:06 20.35 20.43 20.35 20.43 3.4K
11:07 20.40 20.40 20.34 20.37 1.8K
11:08 20.36 20.37 20.36 20.37 1.8K
11:09 20.35 20.38 20.35 20.38 3.2K
11:10 20.37 20.40 20.35 20.40 8.1K
11:11 20.42 20.42 20.39 20.39 2.1K
11:12 20.38 20.38 20.37 20.37 0.7K
11:13 20.38 20.38 20.26 20.26 2.2K
11:14 20.26 20.26 20.26 20.26 1.3K
11:15 20.26 20.30 20.25 20.30 4.8K
11:16 20.32 20.32 20.32 20.32 3.3K
11:17 20.28 20.28 20.28 20.28 0.4K
11:18 20.28 20.28 20.22 20.28 1.7K
11:19 20.27 20.27 20.27 20.27 1.4K
11:20 20.26 20.29 20.23 20.23 9.5K
11:22 20.22 20.22 20.14 20.14 27.1K
11:23 20.21 20.27 20.15 20.15 19.7K
11:24 20.19 20.19 20.19 20.19 0.4K
11:25 20.19 20.19 20.17 20.17 0.5K
11:26 20.18 20.22 20.18 20.18 3.4K
11:27 20.25 20.25 20.25 20.25 1.5K
11:28 20.26 20.29 20.26 20.29 1.5K
11:29 20.28 20.28 20.27 20.27 1.9K
11:30 20.28 20.29 20.28 20.29 1.7K
11:31 20.29 20.29 20.27 20.29 15.1K
11:32 20.28 20.28 20.21 20.21 16.4K
11:33 20.22 20.22 20.14 20.14 4.8K
11:34 20.14 20.14 20.11 20.13 3.4K
11:35 20.14 20.19 20.14 20.19 2.3K
11:36 20.28 20.28 20.26 20.26 3.0K
11:37 20.31 20.34 20.30 20.32 5.3K
11:38 20.36 20.39 20.36 20.39 0.8K
11:39 20.40 20.40 20.38 20.38 2.0K
11:40 20.44 20.51 20.44 20.50 9.6K
11:41 20.48 20.48 20.45 20.47 5.3K
11:42 20.48 20.48 20.46 20.48 2.2K
11:43 20.47 20.47 20.47 20.47 2.5K
11:44 20.49 20.52 20.49 20.52 0.4K
11:45 20.55 20.55 20.49 20.52 9.1K
11:46 20.55 20.59 20.46 20.59 17.8K
11:47 20.50 20.50 20.48 20.48 5.6K
11:48 20.49 20.50 20.47 20.48 2.7K
11:49 20.45 20.45 20.42 20.42 3.7K
11:50 20.41 20.42 20.41 20.42 1.4K
11:52 20.39 20.41 20.39 20.39 1.6K
11:53 20.46 20.53 20.46 20.49 6.6K
11:54 20.51 20.56 20.46 20.46 7.7K
11:55 20.49 20.59 20.48 20.54 19.5K
11:56 20.53 20.74 20.53 20.70 20.6K
11:57 20.72 20.72 20.70 20.70 0.7K
11:58 20.70 20.73 20.70 20.73 6.7K
11:59 20.70 20.72 20.68 20.70 4.1K
12:00 20.70 20.70 20.69 20.70 3.2K
12:01 20.69 20.69 20.58 20.58 2.3K
12:02 20.54 20.54 20.54 20.54 1.3K
12:03 20.61 20.61 20.53 20.53 5.5K
12:04 20.54 20.55 20.52 20.55 1.1K
12:05 20.55 20.60 20.55 20.60 2.0K
12:06 20.62 20.62 20.62 20.62 0.5K
12:07 20.59 20.63 20.59 20.59 5.4K
12:08 20.61 20.61 20.61 20.61 0.1K
12:09 20.62 20.63 20.59 20.59 1.4K
12:10 20.64 20.64 20.64 20.64 0.3K
12:11 20.65 20.65 20.64 20.64 1.3K
12:12 20.65 20.65 20.63 20.63 1.3K
12:13 20.65 20.78 20.63 20.78 12.7K
12:14 20.79 20.81 20.78 20.78 4.7K
12:15 20.78 20.84 20.73 20.73 16.6K
12:16 20.72 20.72 20.72 20.72 1.1K
12:17 20.72 20.72 20.72 20.72 2.4K
12:18 20.73 20.73 20.73 20.73 2.4K
12:19 20.75 20.84 20.75 20.77 13.0K
12:20 20.75 20.75 20.74 20.74 2.2K
12:21 20.69 20.72 20.69 20.72 1.6K
12:22 20.72 20.72 20.69 20.69 0.8K
12:23 20.74 20.74 20.72 20.72 1.0K
12:24 20.70 20.70 20.70 20.70 2.2K
12:25 20.70 20.73 20.70 20.73 4.7K
12:26 20.70 20.70 20.70 20.70 0.5K
12:27 20.73 20.79 20.73 20.79 6.2K
12:28 20.75 20.79 20.75 20.79 3.9K
12:29 20.80 20.84 20.77 20.77 18.6K
12:30 20.86 20.97 20.86 20.96 23.1K
12:31 20.97 21.01 20.97 21.00 10.3K
12:32 21.00 21.07 21.00 21.07 15.8K
12:33 21.08 21.09 21.06 21.06 2.6K
12:34 21.05 21.06 21.04 21.04 5.0K
12:35 21.06 21.06 21.03 21.03 3.7K
12:36 21.03 21.03 20.97 20.98 2.5K
12:37 20.97 21.01 20.94 20.94 2.1K
12:38 20.97 20.98 20.96 20.96 2.0K
12:39 20.96 21.00 20.96 21.00 1.6K
12:41 20.96 20.97 20.96 20.97 2.5K
12:42 21.00 21.09 21.00 21.09 2.1K
12:43 21.07 21.08 21.06 21.08 1.8K
12:44 21.08 21.10 21.05 21.05 11.0K
12:45 21.09 21.14 21.09 21.14 1.3K
12:46 21.15 21.15 21.13 21.15 3.4K
12:47 21.17 21.18 21.15 21.18 3.6K
12:48 21.15 21.17 21.10 21.10 8.5K
12:49 21.12 21.13 21.10 21.13 1.5K
12:50 21.11 21.13 21.11 21.13 1.2K
12:51 21.13 21.15 21.12 21.13 1.5K
12:52 21.14 21.15 21.13 21.15 1.1K
12:53 21.13 21.15 21.13 21.14 4.5K
12:54 21.14 21.14 21.14 21.14 2.5K
12:55 21.13 21.19 21.13 21.19 3.5K
12:56 21.21 21.21 21.18 21.18 0.8K
12:57 21.20 21.26 21.20 21.26 5.5K
12:58 21.28 21.28 21.23 21.28 3.2K
12:59 21.30 21.31 21.26 21.30 4.7K
13:00 21.30 21.30 21.20 21.23 4.6K
13:01 21.24 21.24 21.23 21.23 0.8K
13:02 21.23 21.23 21.22 21.22 0.3K
13:03 21.20 21.20 21.11 21.11 2.1K
13:04 21.11 21.11 21.11 21.11 0.3K
13:05 21.10 21.12 21.09 21.10 3.5K
13:06 21.10 21.10 21.08 21.08 0.5K
13:07 21.12 21.12 21.10 21.10 2.7K
13:08 21.08 21.09 21.06 21.07 1.7K
13:09 21.07 21.07 21.07 21.07 1.4K
13:10 21.07 21.07 21.06 21.06 2.0K
13:11 21.04 21.07 21.04 21.06 4.0K
13:12 21.05 21.05 21.05 21.05 1.3K
13:13 21.05 21.06 21.05 21.06 1.1K
13:14 21.11 21.16 21.11 21.16 8.1K
13:15 21.19 21.21 21.19 21.20 2.0K
13:16 21.22 21.32 21.21 21.29 6.9K
13:17 21.27 21.31 21.27 21.28 4.0K
13:18 21.31 21.31 21.27 21.27 2.9K
13:19 21.27 21.32 21.26 21.31 17.8K
13:20 21.28 21.35 21.28 21.35 2.9K
13:21 21.33 21.33 21.31 21.31 1.9K
13:22 21.29 21.31 21.29 21.29 4.0K
13:23 21.29 21.35 21.29 21.35 2.5K
13:24 21.37 21.39 21.37 21.39 2.7K
13:25 21.39 21.40 21.38 21.40 2.3K
13:26 21.39 21.50 21.38 21.38 16.4K
13:27 21.37 21.40 21.35 21.35 5.4K
13:29 21.33 21.33 21.21 21.21 7.5K
13:30 21.27 21.32 21.23 21.32 1.6K
13:31 21.29 21.32 21.29 21.32 0.9K
13:32 21.31 21.34 21.31 21.34 1.1K
13:33 21.34 21.35 21.34 21.35 2.4K
13:34 21.33 21.33 21.31 21.31 2.6K
13:35 21.37 21.48 21.37 21.45 16.0K
13:36 21.46 21.46 21.45 21.45 1.4K
13:37 21.46 21.47 21.29 21.29 6.2K
13:38 21.27 21.27 21.21 21.21 2.6K
13:39 21.25 21.27 21.20 21.27 3.1K
13:41 21.24 21.25 21.24 21.25 0.5K
13:42 21.26 21.26 21.26 21.26 0.4K
13:43 21.23 21.23 21.22 21.22 1.0K
13:44 21.27 21.29 21.23 21.23 1.6K
13:46 21.27 21.29 21.27 21.27 1.0K
13:47 21.26 21.26 21.26 21.26 0.9K
13:48 21.21 21.23 21.21 21.23 2.9K
13:49 21.26 21.26 21.21 21.21 1.1K
13:50 21.21 21.21 21.21 21.21 0.2K
13:51 21.30 21.30 21.26 21.26 2.5K
13:52 21.29 21.31 21.29 21.31 4.9K
13:53 21.33 21.33 21.27 21.32 9.6K
13:54 21.32 21.32 21.10 21.10 9.6K
13:55 21.10 21.10 21.05 21.07 7.2K
13:56 21.07 21.07 21.02 21.07 3.7K
13:57 21.07 21.08 21.07 21.08 3.0K
13:58 21.09 21.24 21.09 21.21 4.0K
13:59 21.22 21.23 21.19 21.23 7.3K
14:00 21.25 21.28 21.25 21.28 1.0K
14:01 21.30 21.38 21.30 21.38 7.1K
14:02 21.41 21.41 21.36 21.37 11.4K
14:03 21.41 21.41 21.38 21.38 2.5K
14:04 21.44 21.44 21.44 21.44 0.9K
14:05 21.44 21.47 21.44 21.44 1.2K
14:06 21.45 21.47 21.40 21.40 12.0K
14:07 21.43 21.57 21.43 21.56 8.2K
14:09 21.56 21.56 21.56 21.56 0.8K
14:11 21.59 21.66 21.59 21.66 8.0K
14:12 21.66 21.68 21.66 21.68 1.9K
14:13 21.68 21.68 21.65 21.65 9.7K
14:14 21.65 21.70 21.65 21.68 12.4K
14:15 21.68 21.70 21.68 21.70 1.8K
14:16 21.68 21.69 21.68 21.69 4.2K
14:17 21.69 21.73 21.69 21.73 15.4K
14:18 21.74 21.74 21.71 21.71 5.0K
14:19 21.70 21.70 21.63 21.63 6.2K
14:20 21.64 21.65 21.62 21.65 5.8K
14:21 21.65 21.68 21.65 21.68 1.5K
14:22 21.73 21.73 21.68 21.71 8.1K
14:23 21.71 21.75 21.68 21.72 12.8K
14:24 21.76 21.82 21.76 21.82 6.9K
14:25 21.81 21.83 21.81 21.82 7.7K
14:26 21.80 21.82 21.80 21.82 1.5K
14:27 21.80 21.80 21.77 21.77 0.7K
14:28 21.79 21.79 21.70 21.70 7.8K
14:29 21.69 21.72 21.65 21.65 9.4K
14:30 21.63 21.67 21.63 21.64 4.3K
14:31 21.62 21.71 21.62 21.71 8.9K
14:32 21.71 21.71 21.68 21.69 4.2K
14:33 21.78 21.78 21.78 21.78 3.1K
14:34 21.77 21.77 21.71 21.73 4.2K
14:35 21.78 21.81 21.78 21.81 2.4K
14:36 21.83 21.90 21.83 21.90 8.2K
14:37 21.90 21.92 21.90 21.91 10.1K
14:38 21.91 21.91 21.85 21.88 9.5K
14:39 21.85 21.85 21.81 21.81 2.3K
14:40 21.82 21.86 21.82 21.86 10.0K
14:41 21.86 21.89 21.86 21.88 4.5K
14:42 21.88 21.88 21.84 21.86 2.1K
14:43 21.87 21.95 21.87 21.92 6.1K
14:44 21.90 21.90 21.85 21.86 4.5K
14:45 21.85 21.85 21.84 21.85 5.8K
14:46 21.85 21.85 21.80 21.80 8.9K
14:47 21.79 21.79 21.78 21.78 1.7K
14:48 21.72 21.75 21.69 21.69 4.4K
14:49 21.74 21.75 21.74 21.75 4.8K
14:50 21.75 21.76 21.74 21.75 2.9K
14:51 21.73 21.76 21.73 21.76 6.2K
14:52 21.76 21.76 21.72 21.73 3.2K
14:53 21.71 21.72 21.71 21.72 1.6K
14:54 21.71 21.71 21.61 21.61 5.7K
14:55 21.61 21.61 21.59 21.59 2.6K
14:56 21.56 21.56 21.46 21.49 4.7K
14:57 21.48 21.49 21.47 21.47 3.6K
14:58 21.51 21.51 21.50 21.50 2.0K
14:59 21.50 21.50 21.48 21.50 1.4K
15:00 21.51 21.55 21.51 21.55 3.7K
15:01 21.59 21.70 21.59 21.70 5.1K
15:02 21.66 21.76 21.66 21.76 8.0K
15:03 21.76 21.78 21.76 21.77 2.5K
15:04 21.74 21.78 21.74 21.78 2.9K
15:05 21.79 21.79 21.72 21.72 0.3K
15:06 21.72 21.79 21.72 21.78 2.6K
15:07 21.78 21.78 21.74 21.75 5.5K
15:08 21.75 21.76 21.75 21.76 2.1K
15:09 21.77 21.78 21.76 21.78 5.1K
15:10 21.75 21.75 21.75 21.75 5.0K
15:11 21.75 21.75 21.72 21.72 7.0K
15:12 21.64 21.64 21.63 21.63 0.5K
15:13 21.67 21.67 21.64 21.65 1.5K
15:14 21.65 21.65 21.65 21.65 0.9K
15:15 21.64 21.66 21.64 21.66 6.3K
15:16 21.64 21.65 21.64 21.65 1.4K
15:17 21.65 21.65 21.65 21.65 1.3K
15:18 21.64 21.64 21.64 21.64 1.9K
15:19 21.56 21.60 21.56 21.60 14.7K
15:20 21.63 21.66 21.63 21.64 13.2K
15:21 21.61 21.66 21.61 21.66 1.3K
15:22 21.63 21.66 21.63 21.66 1.9K
15:23 21.66 21.78 21.63 21.76 5.5K
15:24 21.79 21.79 21.77 21.77 1.6K
15:25 21.77 21.79 21.73 21.73 14.7K
15:26 21.79 21.81 21.79 21.79 4.3K
15:27 21.80 21.80 21.75 21.75 7.4K
15:28 21.73 21.73 21.67 21.67 2.7K
15:29 21.69 21.71 21.69 21.71 3.2K
15:30 21.72 21.75 21.60 21.60 3.2K
15:31 21.55 21.59 21.55 21.59 0.8K
15:32 21.61 21.61 21.51 21.51 2.5K
15:33 21.53 21.53 21.52 21.52 1.0K
15:34 21.52 21.52 21.46 21.47 8.5K
15:35 21.48 21.49 21.45 21.45 2.4K
15:36 21.44 21.44 21.40 21.40 2.4K
15:37 21.38 21.40 21.38 21.40 1.5K
15:38 21.40 21.50 21.40 21.50 5.5K
15:39 21.47 21.47 21.43 21.43 4.5K
15:40 21.48 21.52 21.46 21.52 6.5K
15:41 21.53 21.55 21.49 21.55 11.4K
15:42 21.53 21.53 21.43 21.44 11.1K
15:43 21.43 21.43 21.42 21.42 1.8K
15:44 21.43 21.44 21.38 21.38 8.1K
15:45 21.37 21.49 21.37 21.48 9.6K
15:46 21.49 21.56 21.48 21.56 8.0K
15:47 21.53 21.54 21.52 21.52 2.6K
15:48 21.56 21.59 21.52 21.59 7.3K
15:49 21.54 21.56 21.53 21.55 4.9K
15:50 21.53 21.75 21.53 21.75 21.7K
15:51 21.74 21.78 21.74 21.77 11.0K
15:52 21.80 21.80 21.76 21.77 10.6K
15:53 21.77 21.77 21.72 21.72 11.0K
15:54 21.72 21.76 21.72 21.72 19.6K
15:55 21.61 21.70 21.61 21.69 14.7K
15:56 21.69 21.70 21.67 21.70 14.6K
15:57 21.71 21.83 21.71 21.82 24.0K
15:58 21.82 21.82 21.76 21.77 20.7K
15:59 21.76 21.84 21.74 21.80 154.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible