Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
32.46
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 22.49 22.49 22.25 22.25 51.3K
09:31 22.27 22.49 22.27 22.49 17.9K
09:32 22.56 22.66 22.55 22.55 1.9K
09:33 22.41 22.41 22.37 22.37 2.6K
09:34 22.37 22.39 22.22 22.39 11.3K
09:35 22.33 22.33 22.33 22.33 0.1K
09:36 22.33 22.37 22.33 22.37 0.8K
09:37 22.41 22.41 22.41 22.41 2.3K
09:38 22.34 22.34 22.30 22.30 0.7K
09:39 22.27 22.35 22.27 22.29 2.5K
09:40 22.34 22.34 22.34 22.34 1.2K
09:41 22.30 22.32 22.30 22.32 1.6K
09:42 22.32 22.33 22.25 22.25 1.6K
09:43 22.22 22.26 22.20 22.20 4.0K
09:44 22.24 22.31 22.24 22.29 3.6K
09:45 22.30 22.32 22.17 22.17 6.5K
09:46 22.25 22.28 22.23 22.26 6.3K
09:47 22.16 22.18 22.02 22.18 3.5K
09:48 22.09 22.09 22.04 22.04 3.0K
09:49 22.08 22.08 21.95 22.02 7.8K
09:50 22.02 22.02 21.92 21.96 10.6K
09:51 21.96 21.96 21.89 21.94 3.9K
09:52 21.94 22.00 21.92 22.00 16.4K
09:53 22.00 22.00 21.96 22.00 8.1K
09:54 22.01 22.01 22.00 22.00 4.9K
09:55 22.00 22.08 22.00 22.06 4.8K
09:56 22.06 22.06 22.05 22.05 3.0K
09:57 22.01 22.01 21.89 21.89 3.9K
09:58 21.95 21.95 21.95 21.95 2.8K
09:59 21.98 21.98 21.90 21.90 4.5K
10:00 21.95 22.04 21.90 21.97 5.8K
10:01 22.04 22.06 22.04 22.06 1.8K
10:02 22.01 22.09 21.93 21.97 4.9K
10:03 21.89 21.89 21.89 21.89 5.1K
10:04 21.91 21.98 21.91 21.96 7.5K
10:05 21.96 21.96 21.93 21.93 2.8K
10:06 21.93 21.95 21.91 21.91 3.5K
10:07 21.98 21.98 21.91 21.97 5.8K
10:08 21.92 21.92 21.82 21.82 8.0K
10:09 21.86 21.86 21.72 21.72 20.0K
10:10 21.76 21.76 21.63 21.63 120.0K
10:11 21.64 21.78 21.63 21.73 14.2K
10:12 21.76 21.84 21.74 21.74 2.6K
10:13 21.70 21.73 21.67 21.67 6.0K
10:14 21.70 21.71 21.68 21.69 31.1K
10:15 21.69 21.74 21.69 21.70 29.9K
10:16 21.70 21.70 21.48 21.48 51.9K
10:17 21.47 21.55 21.47 21.48 11.5K
10:18 21.51 21.52 21.45 21.52 12.9K
10:19 21.51 21.52 21.34 21.34 28.5K
10:20 21.33 21.45 21.32 21.42 19.6K
10:21 21.45 21.45 21.32 21.37 10.6K
10:22 21.37 21.37 21.33 21.37 8.5K
10:23 21.33 21.33 21.13 21.20 15.2K
10:24 21.17 21.17 21.09 21.17 17.1K
10:25 21.13 21.17 21.11 21.14 3.6K
10:26 21.11 21.17 21.10 21.17 7.0K
10:27 21.14 21.14 21.10 21.11 38.0K
10:28 21.05 21.19 21.05 21.18 9.0K
10:29 21.12 21.12 20.97 20.97 49.1K
10:30 20.94 20.97 20.88 20.97 39.8K
10:31 20.96 20.98 20.88 20.92 6.5K
10:32 20.92 21.02 20.92 21.01 7.2K
10:33 20.98 20.99 20.95 20.97 4.7K
10:34 20.96 20.96 20.86 20.86 6.7K
10:35 20.88 20.92 20.86 20.86 4.7K
10:36 20.91 20.91 20.81 20.86 5.3K
10:37 20.87 20.89 20.81 20.81 3.8K
10:38 20.86 20.87 20.81 20.82 45.2K
10:39 20.85 20.88 20.85 20.88 9.5K
10:40 20.89 20.96 20.89 20.96 4.3K
10:41 20.95 20.97 20.88 20.88 8.2K
10:42 20.87 20.87 20.83 20.84 13.9K
10:43 20.83 20.85 20.82 20.82 7.4K
10:44 20.80 20.88 20.80 20.88 6.6K
10:45 20.91 20.97 20.89 20.95 16.9K
10:46 20.98 20.98 20.91 20.95 13.5K
10:47 20.91 21.11 20.91 21.10 17.8K
10:48 21.07 21.09 21.07 21.09 3.2K
10:49 21.06 21.21 21.06 21.21 4.3K
10:50 21.16 21.24 21.16 21.24 3.4K
10:51 21.27 21.34 21.27 21.32 19.6K
10:52 21.36 21.51 21.36 21.46 12.8K
10:53 21.47 21.54 21.45 21.53 14.8K
10:54 21.56 21.64 21.56 21.64 5.7K
10:55 21.67 21.77 21.67 21.76 21.7K
10:56 21.78 21.78 21.67 21.68 7.1K
10:57 21.68 21.74 21.68 21.74 5.9K
10:58 21.74 21.82 21.67 21.70 31.7K
10:59 21.72 21.74 21.70 21.70 32.9K
11:00 21.71 21.74 21.69 21.70 15.9K
11:01 21.72 21.73 21.70 21.73 3.5K
11:02 21.72 21.72 21.58 21.58 8.8K
11:03 21.59 21.61 21.58 21.58 1.6K
11:04 21.62 21.62 21.53 21.53 5.7K
11:05 21.58 21.58 21.55 21.55 1.5K
11:06 21.57 21.57 21.54 21.54 1.3K
11:07 21.54 21.54 21.48 21.49 3.0K
11:08 21.48 21.48 21.35 21.40 6.6K
11:09 21.38 21.40 21.35 21.35 1.8K
11:10 21.36 21.36 21.33 21.35 3.8K
11:11 21.34 21.36 21.30 21.36 2.4K
11:12 21.33 21.34 21.30 21.30 3.5K
11:13 21.32 21.42 21.32 21.42 6.6K
11:14 21.43 21.45 21.43 21.45 4.5K
11:15 21.45 21.45 21.36 21.38 3.2K
11:16 21.40 21.45 21.38 21.45 8.3K
11:17 21.44 21.46 21.44 21.45 2.5K
11:18 21.45 21.50 21.39 21.39 11.8K
11:19 21.45 21.45 21.39 21.42 0.7K
11:20 21.37 21.46 21.37 21.46 4.7K
11:21 21.42 21.43 21.38 21.39 7.2K
11:22 21.41 21.47 21.41 21.45 2.2K
11:23 21.48 21.53 21.47 21.53 4.5K
11:24 21.48 21.53 21.48 21.50 16.3K
11:25 21.49 21.53 21.47 21.49 7.9K
11:26 21.49 21.56 21.48 21.56 22.0K
11:27 21.56 21.61 21.56 21.61 2.4K
11:28 21.61 21.62 21.59 21.60 9.1K
11:29 21.58 21.58 21.53 21.57 6.7K
11:30 21.58 21.58 21.54 21.56 13.9K
11:31 21.57 21.57 21.57 21.57 1.1K
11:32 21.57 21.59 21.57 21.57 2.3K
11:33 21.58 21.58 21.58 21.58 1.0K
11:34 21.58 21.63 21.54 21.63 14.7K
11:35 21.63 21.64 21.63 21.64 2.1K
11:36 21.66 21.70 21.66 21.68 23.3K
11:37 21.66 21.66 21.53 21.53 36.7K
11:38 21.53 21.53 21.53 21.53 1.2K
11:39 21.53 21.54 21.49 21.52 4.9K
11:40 21.51 21.54 21.51 21.54 1.0K
11:41 21.51 21.53 21.51 21.51 4.2K
11:42 21.50 21.52 21.48 21.51 1.8K
11:43 21.47 21.49 21.47 21.49 0.5K
11:44 21.49 21.54 21.49 21.54 3.4K
11:45 21.53 21.53 21.51 21.51 3.3K
11:46 21.51 21.51 21.49 21.49 1.4K
11:48 21.48 21.48 21.46 21.46 1.0K
11:49 21.48 21.52 21.48 21.51 2.1K
11:50 21.50 21.50 21.40 21.40 5.4K
11:51 21.44 21.44 21.42 21.42 0.5K
11:52 21.45 21.46 21.45 21.45 2.5K
11:53 21.45 21.45 21.38 21.38 3.7K
11:54 21.35 21.37 21.35 21.37 2.2K
11:55 21.37 21.41 21.37 21.39 2.8K
11:56 21.37 21.39 21.36 21.39 4.3K
11:57 21.39 21.39 21.38 21.38 1.5K
11:58 21.40 21.40 21.40 21.40 2.6K
11:59 21.40 21.40 21.37 21.40 1.2K
12:00 21.42 21.47 21.42 21.46 9.2K
12:01 21.47 21.50 21.47 21.50 3.0K
12:02 21.47 21.47 21.43 21.43 5.1K
12:03 21.42 21.45 21.42 21.45 1.2K
12:04 21.43 21.43 21.42 21.42 1.7K
12:05 21.39 21.39 21.39 21.39 0.3K
12:06 21.40 21.40 21.40 21.40 1.5K
12:07 21.40 21.40 21.39 21.39 1.3K
12:08 21.40 21.41 21.40 21.41 1.2K
12:09 21.41 21.41 21.39 21.39 1.1K
12:10 21.38 21.38 21.37 21.38 1.0K
12:11 21.36 21.38 21.34 21.38 4.0K
12:12 21.40 21.44 21.39 21.42 3.8K
12:13 21.42 21.43 21.41 21.41 6.9K
12:14 21.44 21.44 21.42 21.43 3.9K
12:15 21.48 21.48 21.45 21.47 14.8K
12:16 21.49 21.50 21.47 21.50 2.2K
12:17 21.46 21.46 21.45 21.45 2.0K
12:18 21.45 21.50 21.45 21.50 5.1K
12:20 21.50 21.50 21.50 21.50 0.3K
12:21 21.49 21.51 21.49 21.51 1.5K
12:22 21.49 21.49 21.48 21.48 1.6K
12:23 21.50 21.50 21.50 21.50 0.9K
12:24 21.51 21.51 21.50 21.50 1.8K
12:25 21.51 21.51 21.51 21.51 0.5K
12:26 21.51 21.51 21.51 21.51 0.4K
12:27 21.51 21.53 21.50 21.53 8.9K
12:28 21.50 21.50 21.50 21.50 1.5K
12:29 21.51 21.53 21.48 21.49 20.5K
12:30 21.48 21.49 21.45 21.45 25.5K
12:31 21.42 21.42 21.42 21.42 0.2K
12:32 21.41 21.41 21.39 21.41 3.4K
12:33 21.40 21.40 21.40 21.40 1.1K
12:34 21.41 21.41 21.41 21.41 1.0K
12:35 21.34 21.34 21.34 21.34 1.9K
12:36 21.33 21.34 21.32 21.34 9.0K
12:37 21.36 21.36 21.35 21.35 1.1K
12:38 21.32 21.36 21.30 21.36 4.9K
12:39 21.36 21.36 21.34 21.34 0.8K
12:40 21.38 21.38 21.35 21.35 6.6K
12:41 21.37 21.37 21.36 21.37 1.4K
12:42 21.35 21.35 21.34 21.34 0.9K
12:43 21.33 21.33 21.29 21.29 9.1K
12:44 21.26 21.31 21.26 21.27 2.4K
12:45 21.29 21.29 21.22 21.22 3.7K
12:46 21.22 21.22 21.22 21.22 0.6K
12:47 21.24 21.25 21.24 21.25 1.5K
12:48 21.25 21.26 21.21 21.24 3.0K
12:49 21.23 21.24 21.23 21.23 1.7K
12:50 21.21 21.21 21.18 21.18 3.5K
12:51 21.16 21.22 21.16 21.22 2.7K
12:52 21.24 21.29 21.22 21.22 32.2K
12:53 21.23 21.25 21.23 21.25 4.6K
12:54 21.23 21.27 21.23 21.25 16.8K
12:55 21.25 21.26 21.24 21.26 3.8K
12:56 21.27 21.27 21.18 21.18 15.7K
12:57 21.19 21.19 21.13 21.13 13.5K
12:58 21.13 21.13 21.11 21.11 2.5K
12:59 21.11 21.13 21.10 21.13 3.8K
13:00 21.10 21.12 21.10 21.12 3.4K
13:01 21.05 21.07 21.05 21.07 1.3K
13:02 21.08 21.08 21.02 21.04 12.8K
13:03 21.02 21.05 21.02 21.05 3.9K
13:04 21.04 21.04 21.00 21.00 2.0K
13:05 20.98 21.01 20.98 21.00 7.0K
13:06 20.97 20.98 20.95 20.97 11.7K
13:07 20.98 21.00 20.95 21.00 8.3K
13:08 21.01 21.07 21.01 21.06 15.4K
13:09 21.04 21.06 21.01 21.01 1.3K
13:10 21.02 21.03 21.02 21.03 1.3K
13:11 21.02 21.02 21.00 21.02 1.6K
13:12 21.02 21.07 21.02 21.07 2.5K
13:13 21.06 21.07 21.04 21.04 18.8K
13:14 21.06 21.06 20.98 20.99 21.7K
13:15 21.03 21.03 21.00 21.02 22.3K
13:16 21.02 21.03 20.99 20.99 4.5K
13:17 21.00 21.00 21.00 21.00 1.7K
13:18 21.00 21.05 20.98 20.98 7.0K
13:19 21.00 21.02 20.96 21.02 1.8K
13:20 20.99 21.01 20.99 21.01 4.9K
13:21 21.01 21.04 21.01 21.04 2.0K
13:22 21.04 21.05 21.04 21.05 5.6K
13:23 21.08 21.08 21.06 21.08 4.6K
13:24 21.04 21.06 21.01 21.01 5.6K
13:25 21.01 21.01 20.99 20.99 4.2K
13:26 20.98 21.00 20.97 21.00 5.1K
13:27 20.98 20.98 20.95 20.98 1.0K
13:28 21.02 21.10 21.02 21.05 12.4K
13:29 21.08 21.09 21.07 21.07 4.6K
13:30 21.09 21.09 21.09 21.09 0.9K
13:31 21.07 21.19 21.07 21.19 9.3K
13:32 21.16 21.16 21.14 21.14 13.8K
13:33 21.14 21.14 21.14 21.14 0.8K
13:34 21.14 21.17 21.14 21.14 5.2K
13:35 21.14 21.14 21.06 21.12 8.3K
13:36 21.10 21.10 21.10 21.10 3.1K
13:37 21.10 21.12 21.10 21.12 3.0K
13:38 21.11 21.12 21.11 21.11 1.8K
13:39 21.11 21.17 21.11 21.17 7.9K
13:40 21.17 21.18 21.12 21.12 10.2K
13:41 21.17 21.17 21.10 21.10 3.5K
13:42 21.12 21.12 21.12 21.12 1.6K
13:43 21.10 21.10 21.09 21.09 4.2K
13:44 21.09 21.16 21.09 21.16 3.4K
13:45 21.15 21.15 21.15 21.15 5.2K
13:46 21.14 21.17 21.14 21.16 3.6K
13:47 21.17 21.17 21.12 21.14 5.5K
13:48 21.10 21.13 21.10 21.11 8.3K
13:49 21.09 21.12 21.09 21.12 0.5K
13:50 21.12 21.15 21.12 21.15 1.7K
13:51 21.18 21.22 21.14 21.15 10.5K
13:52 21.17 21.17 21.17 21.17 2.4K
13:53 21.18 21.18 21.15 21.15 1.0K
13:54 21.17 21.17 21.17 21.17 13.6K
13:55 21.22 21.22 21.22 21.22 0.4K
13:56 21.22 21.25 21.22 21.23 1.4K
13:57 21.23 21.23 21.21 21.21 2.4K
13:58 21.22 21.24 21.20 21.20 3.9K
13:59 21.22 21.22 21.20 21.20 3.4K
14:00 21.23 21.25 21.23 21.25 2.2K
14:01 21.25 21.27 21.25 21.27 2.2K
14:02 21.26 21.26 21.25 21.25 2.2K
14:03 21.23 21.23 21.21 21.21 2.0K
14:04 21.21 21.22 21.21 21.22 2.3K
14:05 21.27 21.29 21.27 21.29 1.7K
14:06 21.33 21.33 21.28 21.29 16.6K
14:07 21.29 21.31 21.23 21.23 30.5K
14:08 21.22 21.22 21.11 21.11 3.0K
14:09 21.13 21.13 21.12 21.13 0.8K
14:10 21.13 21.19 21.13 21.17 3.5K
14:11 21.17 21.23 21.17 21.23 4.8K
14:12 21.24 21.24 21.16 21.16 1.5K
14:13 21.20 21.22 21.20 21.22 2.4K
14:14 21.21 21.24 21.21 21.22 4.0K
14:15 21.18 21.18 21.13 21.14 1.6K
14:16 21.16 21.17 21.16 21.17 1.8K
14:17 21.17 21.21 21.17 21.18 2.8K
14:18 21.17 21.20 21.17 21.20 2.0K
14:19 21.15 21.15 21.12 21.12 1.3K
14:20 21.14 21.14 21.14 21.14 0.1K
14:21 21.13 21.16 21.13 21.16 2.8K
14:24 21.13 21.14 21.13 21.14 0.8K
14:25 21.15 21.15 21.12 21.12 3.0K
14:26 21.15 21.15 21.15 21.15 0.7K
14:27 21.15 21.15 21.07 21.09 8.5K
14:28 21.09 21.11 21.06 21.06 15.5K
14:29 21.06 21.06 21.06 21.06 2.0K
14:30 21.06 21.09 21.06 21.06 0.8K
14:31 21.07 21.13 21.07 21.12 8.2K
14:32 21.16 21.16 21.16 21.16 1.3K
14:35 21.17 21.20 21.17 21.20 2.0K
14:36 21.19 21.20 21.17 21.17 21.6K
14:37 21.16 21.16 21.10 21.10 3.7K
14:39 21.13 21.15 21.10 21.10 0.9K
14:40 21.13 21.13 21.13 21.13 1.7K
14:41 21.11 21.12 21.09 21.09 1.9K
14:42 21.09 21.11 21.09 21.11 1.6K
14:43 21.07 21.07 21.03 21.03 1.7K
14:44 21.04 21.04 21.04 21.04 0.9K
14:45 20.97 20.98 20.97 20.98 3.9K
14:46 20.96 20.96 20.96 20.96 0.9K
14:47 20.96 20.96 20.96 20.96 2.0K
14:48 20.97 20.99 20.96 20.97 3.6K
14:49 20.97 20.97 20.97 20.97 0.4K
14:50 20.95 20.97 20.95 20.95 2.8K
14:51 20.90 20.90 20.90 20.90 1.2K
14:52 20.90 20.90 20.89 20.89 0.8K
14:53 20.89 20.90 20.89 20.90 0.5K
14:54 20.91 20.92 20.91 20.91 4.3K
14:55 20.93 20.96 20.93 20.94 1.7K
14:56 20.94 20.95 20.94 20.95 0.8K
14:57 20.96 20.96 20.95 20.95 2.0K
14:58 20.92 20.94 20.92 20.94 1.6K
14:59 20.95 20.95 20.91 20.93 3.6K
15:00 20.93 20.94 20.91 20.91 4.6K
15:02 20.90 20.90 20.88 20.88 1.3K
15:03 20.88 20.88 20.88 20.88 0.5K
15:04 20.90 20.95 20.90 20.95 2.1K
15:05 20.95 20.95 20.90 20.93 2.3K
15:06 20.93 20.93 20.87 20.87 6.2K
15:07 20.82 20.84 20.82 20.82 5.0K
15:08 20.80 20.82 20.79 20.79 6.0K
15:09 20.77 20.80 20.77 20.79 4.5K
15:10 20.78 20.81 20.78 20.81 5.5K
15:11 20.82 20.82 20.81 20.81 1.3K
15:12 20.81 20.81 20.80 20.80 1.0K
15:13 20.80 20.80 20.77 20.77 3.7K
15:14 20.79 20.79 20.75 20.75 6.9K
15:15 20.75 20.75 20.75 20.75 4.6K
15:16 20.73 20.74 20.73 20.74 4.5K
15:18 20.76 20.76 20.76 20.76 5.4K
15:19 20.77 20.80 20.77 20.80 2.4K
15:20 20.78 20.80 20.78 20.78 5.0K
15:21 20.81 20.81 20.79 20.79 3.1K
15:22 20.80 20.82 20.80 20.81 6.5K
15:23 20.82 20.82 20.78 20.78 3.7K
15:24 20.80 20.87 20.80 20.87 9.5K
15:25 20.85 20.86 20.85 20.86 2.3K
15:26 20.86 20.86 20.86 20.86 2.8K
15:27 20.84 20.84 20.81 20.83 6.5K
15:28 20.85 20.85 20.81 20.83 2.9K
15:29 20.83 20.86 20.83 20.86 3.4K
15:30 20.89 20.90 20.88 20.89 1.4K
15:31 20.86 20.88 20.86 20.88 3.3K
15:32 20.90 20.94 20.90 20.92 5.8K
15:33 20.92 20.93 20.91 20.91 1.4K
15:34 20.88 20.91 20.87 20.91 6.2K
15:35 20.91 20.91 20.90 20.91 1.9K
15:36 20.91 20.92 20.84 20.89 14.0K
15:37 20.90 20.91 20.90 20.90 4.8K
15:38 21.01 21.01 20.91 20.92 9.0K
15:39 20.91 20.93 20.91 20.93 5.1K
15:40 20.92 20.92 20.87 20.89 3.6K
15:41 20.88 20.88 20.88 20.88 2.8K
15:42 20.90 20.91 20.89 20.89 2.6K
15:43 20.87 20.88 20.87 20.88 2.2K
15:44 20.88 20.90 20.87 20.90 3.9K
15:45 20.89 20.90 20.88 20.90 6.1K
15:46 20.90 20.90 20.86 20.87 5.3K
15:47 20.87 20.87 20.83 20.86 8.0K
15:48 20.85 20.86 20.83 20.85 5.2K
15:49 20.86 20.86 20.83 20.83 5.4K
15:50 20.80 20.82 20.78 20.78 7.7K
15:51 20.78 20.79 20.78 20.78 3.8K
15:52 20.78 20.78 20.75 20.75 8.8K
15:53 20.75 20.76 20.71 20.74 16.2K
15:54 20.73 20.73 20.64 20.66 25.2K
15:55 20.65 20.80 20.65 20.80 49.3K
15:56 20.82 20.90 20.82 20.87 31.2K
15:57 20.83 20.86 20.80 20.86 34.0K
15:58 20.87 20.87 20.82 20.85 50.2K
15:59 20.86 20.88 20.85 20.85 278.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible