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 25.16 25.16 24.86 24.94 67.6K
09:31 25.10 25.12 25.00 25.12 8.3K
09:32 25.21 25.21 25.05 25.15 10.3K
09:33 25.51 25.60 25.48 25.54 19.8K
09:34 25.60 25.65 25.48 25.50 11.8K
09:35 25.48 25.69 25.48 25.51 9.3K
09:36 25.69 25.74 25.68 25.71 11.4K
09:37 25.72 25.78 25.71 25.78 1.6K
09:38 25.78 25.83 25.72 25.83 8.7K
09:39 25.76 25.76 25.60 25.61 5.5K
09:40 25.59 25.63 25.59 25.63 4.3K
09:41 25.63 25.64 25.55 25.55 6.7K
09:42 25.61 25.61 25.61 25.61 0.8K
09:43 25.58 25.61 25.49 25.56 22.5K
09:44 25.50 25.51 25.38 25.38 8.0K
09:45 25.40 25.50 25.40 25.45 3.0K
09:46 25.50 25.50 25.28 25.34 10.3K
09:47 25.33 25.39 25.33 25.39 14.8K
09:48 25.36 25.36 25.31 25.35 10.8K
09:49 25.46 25.51 25.45 25.51 2.4K
09:50 25.58 25.58 25.55 25.57 3.1K
09:51 25.71 25.71 25.56 25.67 18.2K
09:52 25.67 25.75 25.67 25.75 9.1K
09:53 25.79 25.79 25.70 25.75 8.3K
09:54 25.75 25.94 25.75 25.94 6.7K
09:55 25.89 25.94 25.85 25.85 21.8K
09:56 25.85 25.93 25.85 25.88 5.8K
09:57 25.88 25.89 25.77 25.77 15.6K
09:58 25.77 25.84 25.74 25.84 5.9K
09:59 25.83 25.90 25.83 25.84 1.6K
10:00 25.86 26.10 25.86 26.00 33.6K
10:01 25.96 26.35 25.96 26.34 43.6K
10:02 26.29 26.34 26.24 26.29 10.3K
10:03 26.36 26.55 26.28 26.55 15.9K
10:04 26.57 26.83 26.57 26.72 34.3K
10:05 26.70 26.71 26.60 26.65 16.3K
10:06 26.62 26.62 26.45 26.51 10.9K
10:07 26.48 26.53 26.43 26.43 17.0K
10:08 26.56 26.56 26.52 26.52 4.0K
10:09 26.50 26.50 26.13 26.16 20.6K
10:10 26.16 26.30 26.16 26.30 6.5K
10:11 26.22 26.22 26.06 26.06 9.1K
10:12 26.07 26.07 26.01 26.04 3.7K
10:13 26.00 26.02 26.00 26.01 3.2K
10:14 26.01 26.10 26.01 26.05 5.2K
10:15 26.04 26.05 26.00 26.05 3.0K
10:16 26.05 26.05 26.00 26.00 11.2K
10:17 25.97 25.97 25.93 25.94 1.6K
10:18 25.93 26.07 25.88 26.07 19.1K
10:19 26.10 26.22 26.10 26.18 8.8K
10:20 26.14 26.21 25.90 25.97 18.3K
10:21 25.91 25.98 25.91 25.98 4.6K
10:22 25.98 25.98 25.98 25.98 0.9K
10:23 25.90 25.94 25.90 25.94 15.4K
10:25 25.94 25.95 25.92 25.92 8.7K
10:26 25.92 26.02 25.92 26.02 2.1K
10:27 25.96 25.96 25.93 25.93 2.3K
10:28 25.93 26.13 25.91 26.13 2.2K
10:29 26.13 26.13 25.97 26.10 3.2K
10:30 26.06 26.14 26.06 26.12 3.8K
10:31 26.13 26.19 26.13 26.19 1.7K
10:32 26.17 26.20 26.17 26.20 3.5K
10:33 26.27 26.30 26.21 26.21 15.7K
10:34 26.23 26.33 26.19 26.30 41.4K
10:35 26.38 26.46 26.30 26.32 26.1K
10:36 26.29 26.33 26.28 26.30 4.3K
10:37 26.29 26.36 26.29 26.36 2.4K
10:38 26.30 26.30 26.24 26.24 10.1K
10:39 26.33 26.38 26.33 26.37 3.9K
10:40 26.42 26.42 26.41 26.41 2.7K
10:41 26.42 26.59 26.42 26.48 57.1K
10:42 26.47 26.59 26.47 26.59 8.5K
10:43 26.56 26.57 26.49 26.54 3.7K
10:44 26.50 26.51 26.45 26.45 7.8K
10:45 26.46 26.56 26.46 26.52 8.9K
10:46 26.55 26.62 26.55 26.62 7.2K
10:47 26.62 26.69 26.58 26.61 12.6K
10:48 26.76 26.80 26.73 26.76 32.5K
10:49 26.73 26.79 26.73 26.77 12.7K
10:50 26.77 26.77 26.63 26.64 8.8K
10:51 26.55 26.55 26.33 26.33 5.7K
10:52 26.36 26.45 26.36 26.45 10.0K
10:53 26.42 26.50 26.42 26.50 1.7K
10:54 26.50 26.50 26.41 26.47 3.0K
10:55 26.45 26.47 26.43 26.46 5.8K
10:56 26.45 26.52 26.45 26.52 4.3K
10:57 26.46 26.48 26.46 26.46 4.8K
10:58 26.45 26.48 26.44 26.48 5.0K
10:59 26.47 26.47 26.39 26.46 7.2K
11:00 26.49 26.49 26.43 26.49 2.1K
11:01 26.46 26.49 26.46 26.47 2.3K
11:02 26.47 26.50 26.42 26.42 3.9K
11:03 26.41 26.47 26.41 26.42 7.3K
11:04 26.44 26.55 26.44 26.55 5.2K
11:05 26.55 26.65 26.55 26.62 7.9K
11:06 26.65 26.65 26.60 26.62 2.6K
11:07 26.69 26.81 26.69 26.81 12.4K
11:08 26.75 26.75 26.62 26.64 8.4K
11:09 26.59 26.70 26.59 26.70 7.0K
11:10 26.69 26.72 26.64 26.64 15.0K
11:11 26.65 26.65 26.56 26.58 28.2K
11:12 26.54 26.61 26.54 26.61 13.6K
11:13 26.60 26.66 26.51 26.55 30.9K
11:14 26.53 26.57 26.53 26.54 13.6K
11:15 26.51 26.51 26.39 26.39 7.7K
11:16 26.32 26.40 26.26 26.39 10.8K
11:17 26.37 26.42 26.33 26.33 5.1K
11:18 26.32 26.35 26.29 26.29 2.9K
11:19 26.28 26.28 26.24 26.27 13.4K
11:20 26.20 26.20 26.12 26.13 17.0K
11:21 26.13 26.13 26.03 26.03 7.0K
11:22 25.95 26.09 25.92 26.06 29.5K
11:23 26.04 26.09 26.04 26.09 5.4K
11:24 26.06 26.19 26.06 26.16 59.6K
11:25 26.10 26.12 26.02 26.02 6.6K
11:26 26.00 26.02 25.91 25.91 4.4K
11:27 25.92 26.00 25.89 25.92 7.6K
11:28 26.04 26.08 26.04 26.08 6.6K
11:29 26.08 26.13 26.02 26.02 4.1K
11:30 26.02 26.08 26.02 26.07 2.9K
11:31 26.02 26.05 26.02 26.05 1.7K
11:32 26.02 26.26 26.02 26.25 43.4K
11:33 26.25 26.32 26.16 26.16 19.8K
11:34 26.17 26.20 26.10 26.17 8.7K
11:35 26.11 26.11 26.08 26.11 1.2K
11:36 26.13 26.13 26.08 26.08 1.3K
11:37 26.08 26.10 26.08 26.10 0.5K
11:38 26.08 26.17 26.08 26.15 4.6K
11:39 26.14 26.14 26.11 26.11 3.2K
11:40 26.13 26.21 26.13 26.21 8.0K
11:41 26.28 26.28 26.06 26.06 8.3K
11:42 26.07 26.10 26.07 26.08 2.5K
11:43 26.09 26.13 26.08 26.13 2.6K
11:44 26.11 26.12 26.05 26.08 6.8K
11:45 26.05 26.08 26.02 26.02 5.2K
11:46 26.00 26.06 25.99 26.06 6.9K
11:47 26.09 26.20 26.06 26.20 8.6K
11:48 26.19 26.25 26.19 26.25 0.8K
11:49 26.23 26.26 26.18 26.18 3.2K
11:50 26.19 26.26 26.19 26.26 3.7K
11:51 26.26 26.38 26.26 26.38 12.5K
11:52 26.39 26.39 26.30 26.30 25.2K
11:53 26.29 26.35 26.29 26.35 3.4K
11:54 26.35 26.35 26.35 26.35 1.0K
11:55 26.34 26.34 26.30 26.32 25.7K
11:56 26.26 26.40 26.24 26.40 10.7K
11:57 26.36 26.50 26.36 26.49 11.4K
11:58 26.48 26.55 26.44 26.55 4.7K
11:59 26.50 26.59 26.48 26.59 6.1K
12:00 26.59 26.60 26.53 26.58 4.5K
12:01 26.55 26.55 26.49 26.50 3.3K
12:02 26.47 26.51 26.43 26.49 3.2K
12:03 26.46 26.51 26.46 26.51 1.4K
12:04 26.51 26.51 26.51 26.51 0.3K
12:05 26.49 26.54 26.49 26.54 3.5K
12:06 26.49 26.49 26.39 26.39 4.2K
12:07 26.37 26.40 26.37 26.40 1.0K
12:08 26.46 26.46 26.43 26.43 2.7K
12:09 26.43 26.43 26.41 26.41 1.1K
12:10 26.40 26.42 26.34 26.34 4.8K
12:11 26.36 26.36 26.27 26.27 3.0K
12:12 26.26 26.29 26.26 26.27 0.9K
12:13 26.20 26.20 26.17 26.17 2.4K
12:14 26.22 26.27 26.22 26.26 13.9K
12:15 26.30 26.32 26.28 26.32 10.5K
12:16 26.28 26.31 26.27 26.27 1.8K
12:17 26.27 26.30 26.25 26.30 8.7K
12:18 26.32 26.37 26.32 26.37 9.0K
12:19 26.35 26.35 26.32 26.33 17.7K
12:20 26.33 26.33 26.28 26.28 2.2K
12:21 26.26 26.30 26.24 26.29 5.9K
12:22 26.27 26.27 26.26 26.26 4.3K
12:23 26.29 26.33 26.28 26.28 10.4K
12:24 26.28 26.31 26.28 26.29 2.3K
12:25 26.32 26.33 26.32 26.32 1.6K
12:26 26.30 26.32 26.30 26.32 3.2K
12:27 26.33 26.33 26.26 26.26 2.6K
12:28 26.27 26.27 26.25 26.27 3.0K
12:29 26.27 26.27 26.26 26.26 1.2K
12:30 26.24 26.24 26.24 26.24 0.7K
12:31 26.24 26.25 26.24 26.25 5.2K
12:32 26.27 26.31 26.25 26.31 3.7K
12:33 26.34 26.34 26.33 26.33 1.4K
12:34 26.25 26.27 26.25 26.27 4.2K
12:35 26.29 26.31 26.29 26.31 1.5K
12:36 26.28 26.28 26.27 26.27 0.8K
12:37 26.29 26.37 26.29 26.37 2.4K
12:38 26.35 26.35 26.35 26.35 0.8K
12:39 26.37 26.37 26.26 26.26 6.7K
12:40 26.24 26.29 26.24 26.29 6.2K
12:41 26.27 26.27 26.21 26.22 8.5K
12:42 26.22 26.22 26.19 26.21 1.7K
12:43 26.20 26.21 26.20 26.21 2.8K
12:44 26.21 26.24 26.21 26.24 17.4K
12:45 26.22 26.24 26.20 26.20 2.6K
12:46 26.20 26.20 26.10 26.13 4.9K
12:47 26.10 26.12 26.10 26.12 1.3K
12:48 26.12 26.17 26.12 26.17 1.2K
12:49 26.17 26.17 26.13 26.13 5.1K
12:50 26.13 26.16 26.13 26.15 3.5K
12:51 26.14 26.20 26.11 26.20 7.6K
12:52 26.20 26.22 26.20 26.22 0.9K
12:53 26.20 26.25 26.19 26.25 3.5K
12:54 26.23 26.29 26.23 26.29 3.6K
12:55 26.25 26.25 26.22 26.22 1.5K
12:56 26.24 26.24 26.23 26.23 3.2K
12:57 26.27 26.28 26.27 26.28 1.6K
12:58 26.26 26.26 26.26 26.26 0.3K
12:59 26.28 26.31 26.25 26.31 2.1K
13:00 26.31 26.32 26.31 26.32 1.2K
13:01 26.35 26.36 26.34 26.36 1.6K
13:02 26.37 26.37 26.34 26.35 4.7K
13:03 26.34 26.42 26.34 26.36 5.8K
13:04 26.37 26.38 26.35 26.38 1.4K
13:05 26.40 26.41 26.40 26.40 1.6K
13:06 26.40 26.50 26.40 26.50 3.4K
13:07 26.50 26.52 26.50 26.52 1.0K
13:08 26.51 26.58 26.51 26.58 3.8K
13:09 26.60 26.60 26.58 26.59 2.3K
13:10 26.57 26.63 26.55 26.55 6.7K
13:11 26.55 26.58 26.55 26.57 1.7K
13:12 26.55 26.55 26.55 26.55 0.5K
13:13 26.55 26.55 26.53 26.55 5.4K
13:14 26.53 26.56 26.52 26.52 1.9K
13:15 26.56 26.57 26.55 26.55 1.4K
13:16 26.51 26.55 26.51 26.53 3.3K
13:17 26.53 26.60 26.51 26.51 4.9K
13:18 26.55 26.55 26.54 26.54 1.5K
13:19 26.51 26.51 26.51 26.51 2.2K
13:20 26.53 26.54 26.49 26.50 4.2K
13:21 26.52 26.52 26.52 26.52 1.6K
13:22 26.53 26.53 26.53 26.53 0.2K
13:23 26.54 26.58 26.53 26.58 4.8K
13:24 26.58 26.60 26.58 26.60 2.4K
13:25 26.61 26.67 26.59 26.67 4.1K
13:26 26.65 26.71 26.65 26.70 15.3K
13:27 26.77 26.84 26.69 26.69 54.3K
13:28 26.70 26.70 26.62 26.66 13.2K
13:29 26.65 26.77 26.65 26.77 16.2K
13:30 26.76 26.76 26.72 26.72 8.1K
13:31 26.72 26.72 26.72 26.72 1.4K
13:32 26.72 26.76 26.72 26.76 9.0K
13:33 26.76 26.82 26.76 26.82 3.6K
13:34 26.81 26.84 26.71 26.71 8.0K
13:35 26.77 26.77 26.69 26.71 14.3K
13:36 26.70 26.71 26.70 26.71 9.9K
13:37 26.71 26.76 26.71 26.76 6.7K
13:38 26.79 26.79 26.72 26.72 9.7K
13:39 26.74 26.74 26.72 26.73 1.4K
13:40 26.70 26.71 26.70 26.71 3.3K
13:41 26.70 26.71 26.56 26.58 12.9K
13:42 26.50 26.55 26.49 26.55 2.8K
13:43 26.55 26.67 26.55 26.67 10.8K
13:44 26.67 26.71 26.67 26.71 1.5K
13:45 26.68 26.73 26.68 26.73 2.6K
13:46 26.70 26.75 26.67 26.67 24.7K
13:47 26.68 26.68 26.46 26.46 38.0K
13:48 26.45 26.54 26.45 26.51 5.3K
13:49 26.52 26.55 26.52 26.52 3.5K
13:50 26.52 26.52 26.34 26.34 41.0K
13:51 26.34 26.41 26.30 26.30 5.4K
13:52 26.27 26.30 26.27 26.30 2.0K
13:53 26.27 26.34 26.27 26.34 3.1K
13:54 26.34 26.34 26.27 26.29 2.6K
13:55 26.30 26.30 26.22 26.22 3.3K
13:56 26.21 26.21 26.21 26.21 1.0K
13:57 26.23 26.24 26.19 26.19 5.8K
13:58 26.21 26.29 26.21 26.29 5.9K
13:59 26.28 26.30 26.28 26.30 2.4K
14:00 26.28 26.35 26.26 26.35 6.2K
14:01 26.35 26.43 26.35 26.43 3.9K
14:02 26.38 26.39 26.37 26.39 2.2K
14:03 26.37 26.43 26.37 26.42 4.6K
14:04 26.44 26.45 26.44 26.45 0.9K
14:05 26.47 26.52 26.45 26.45 24.4K
14:06 26.46 26.46 26.27 26.27 30.0K
14:07 26.29 26.30 26.20 26.20 3.6K
14:08 26.20 26.25 26.20 26.21 2.5K
14:09 26.24 26.25 26.24 26.25 2.0K
14:10 26.24 26.24 26.21 26.21 0.9K
14:11 26.23 26.24 26.23 26.24 0.9K
14:12 26.21 26.40 26.20 26.35 56.3K
14:13 26.36 26.56 26.36 26.55 10.3K
14:14 26.55 26.55 26.40 26.41 14.5K
14:15 26.41 26.41 26.40 26.41 3.1K
14:16 26.39 26.39 26.39 26.39 0.2K
14:17 26.38 26.44 26.38 26.44 1.7K
14:18 26.44 26.46 26.41 26.46 1.3K
14:19 26.48 26.54 26.48 26.54 3.9K
14:20 26.56 26.56 26.49 26.53 29.0K
14:21 26.46 26.53 26.46 26.51 16.5K
14:22 26.51 26.51 26.42 26.48 23.3K
14:23 26.46 26.50 26.46 26.50 2.4K
14:24 26.48 26.50 26.47 26.48 4.1K
14:25 26.50 26.52 26.50 26.52 2.9K
14:26 26.49 26.49 26.47 26.47 5.0K
14:27 26.48 26.48 26.47 26.47 0.4K
14:28 26.50 26.51 26.50 26.51 3.6K
14:29 26.53 26.64 26.53 26.64 14.9K
14:30 26.67 26.70 26.66 26.70 18.9K
14:31 26.70 26.76 26.70 26.76 3.1K
14:32 26.79 26.80 26.69 26.69 21.3K
14:33 26.71 26.72 26.66 26.66 6.2K
14:34 26.63 26.63 26.63 26.63 0.7K
14:35 26.62 26.66 26.62 26.66 3.4K
14:36 26.67 26.67 26.67 26.67 0.9K
14:37 26.68 26.68 26.63 26.65 4.2K
14:38 26.64 26.71 26.64 26.69 3.4K
14:39 26.68 26.69 26.68 26.69 0.9K
14:40 26.67 26.68 26.65 26.68 1.8K
14:41 26.75 26.78 26.75 26.78 3.6K
14:42 26.78 26.78 26.73 26.76 4.0K
14:43 26.75 26.76 26.75 26.76 2.0K
14:44 26.79 26.92 26.79 26.92 6.6K
14:45 26.95 26.95 26.83 26.84 9.1K
14:46 26.80 26.86 26.80 26.84 3.6K
14:47 26.85 26.88 26.82 26.85 3.2K
14:48 26.84 26.97 26.84 26.96 27.2K
14:49 26.91 26.92 26.88 26.92 7.1K
14:50 26.94 26.94 26.80 26.81 11.4K
14:51 26.83 26.83 26.79 26.79 2.5K
14:52 26.75 26.87 26.72 26.86 20.8K
14:53 26.89 26.89 26.84 26.84 5.6K
14:54 26.81 26.86 26.76 26.76 3.2K
14:55 26.79 26.81 26.77 26.79 3.2K
14:56 26.76 26.93 26.76 26.79 45.9K
14:57 26.86 26.92 26.86 26.92 9.0K
14:58 26.86 26.86 26.80 26.81 12.9K
14:59 26.77 26.84 26.77 26.82 5.4K
15:00 26.85 26.85 26.79 26.79 11.1K
15:01 26.79 26.80 26.75 26.75 4.2K
15:02 26.74 26.75 26.74 26.75 0.7K
15:03 26.73 26.77 26.73 26.75 3.6K
15:04 26.75 26.75 26.72 26.72 5.4K
15:05 26.75 26.75 26.70 26.71 4.7K
15:06 26.69 26.72 26.69 26.72 3.4K
15:07 26.71 26.71 26.67 26.71 10.7K
15:08 26.71 26.72 26.65 26.65 4.3K
15:09 26.65 26.65 26.64 26.65 4.6K
15:10 26.65 26.66 26.61 26.64 4.9K
15:11 26.63 26.63 26.63 26.63 1.0K
15:12 26.66 26.68 26.66 26.68 2.3K
15:13 26.68 26.73 26.68 26.72 2.9K
15:14 26.71 26.79 26.71 26.79 2.2K
15:15 26.82 26.83 26.81 26.83 16.0K
15:16 26.83 26.87 26.78 26.78 19.2K
15:17 26.73 26.73 26.73 26.73 7.2K
15:18 26.71 26.71 26.67 26.67 3.7K
15:19 26.65 26.66 26.63 26.63 2.5K
15:20 26.60 26.62 26.59 26.62 4.3K
15:21 26.61 26.62 26.61 26.62 3.7K
15:22 26.59 26.59 26.59 26.59 0.3K
15:23 26.59 26.65 26.59 26.65 3.8K
15:24 26.63 26.64 26.63 26.64 1.0K
15:25 26.64 26.66 26.63 26.66 9.7K
15:26 26.66 26.70 26.58 26.59 33.3K
15:27 26.59 26.65 26.59 26.65 19.6K
15:28 26.67 26.67 26.64 26.64 5.7K
15:29 26.66 26.66 26.64 26.66 3.3K
15:30 26.65 26.70 26.65 26.70 4.6K
15:31 26.70 26.79 26.69 26.79 10.8K
15:32 26.78 26.78 26.78 26.78 1.9K
15:33 26.77 26.80 26.77 26.80 4.9K
15:34 26.82 26.90 26.76 26.86 11.8K
15:35 26.85 26.89 26.83 26.88 9.1K
15:36 26.88 26.97 26.88 26.96 11.5K
15:37 26.96 27.07 26.96 27.07 33.8K
15:38 27.07 27.07 27.00 27.01 15.6K
15:39 27.07 27.07 27.01 27.01 14.6K
15:40 27.01 27.02 26.95 27.02 10.3K
15:41 27.13 27.17 27.12 27.16 53.9K
15:42 27.18 27.25 27.18 27.24 34.4K
15:43 27.29 27.29 27.20 27.20 39.1K
15:44 27.18 27.26 27.17 27.17 21.5K
15:45 27.18 27.18 27.11 27.11 9.1K
15:46 27.10 27.13 27.04 27.09 10.3K
15:47 27.06 27.16 27.06 27.14 10.2K
15:48 27.21 27.21 27.11 27.11 24.7K
15:49 27.10 27.13 27.10 27.12 7.8K
15:50 27.15 27.16 27.10 27.14 37.4K
15:51 27.00 27.29 27.00 27.28 32.0K
15:52 27.29 27.29 27.22 27.23 11.4K
15:53 27.25 27.25 27.22 27.23 15.5K
15:54 27.20 27.20 26.99 27.04 58.3K
15:55 26.97 27.02 26.92 26.99 32.9K
15:56 26.97 27.00 26.96 26.98 22.6K
15:57 26.99 27.03 26.99 27.01 32.7K
15:58 27.02 27.02 26.97 26.97 31.3K
15:59 26.96 26.99 26.93 26.95 316.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible