Ramaco Resources Inc (METC)

METC
🏛️ États-Unis →
31.43
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 30.10 30.30 30.10 30.30 20.7K
09:31 30.30 30.30 30.30 30.30 17.3K
09:32 30.30 30.30 30.30 30.30 0.4K
09:33 30.36 30.48 30.12 30.12 1.0K
09:34 30.31 30.67 30.18 30.55 22.7K
09:35 30.55 30.91 30.55 30.91 3.7K
09:36 30.72 30.88 30.62 30.70 3.4K
09:37 30.68 30.68 30.53 30.53 7.2K
09:38 30.45 30.45 30.39 30.39 5.5K
09:39 30.30 30.53 30.30 30.53 3.3K
09:40 30.65 30.91 30.52 30.75 10.6K
09:41 30.77 30.78 30.77 30.78 1.9K
09:42 30.70 30.77 30.70 30.77 6.5K
09:43 30.60 30.65 30.60 30.65 3.2K
09:44 30.72 30.73 30.65 30.72 1.6K
09:45 30.72 30.87 30.67 30.86 7.2K
09:46 30.89 31.15 30.89 31.10 21.9K
09:47 31.06 31.06 31.06 31.06 0.6K
09:48 31.13 31.18 31.08 31.18 6.6K
09:49 31.14 31.14 31.13 31.13 1.9K
09:50 31.12 31.12 30.91 31.03 17.1K
09:51 31.09 31.09 30.99 30.99 15.4K
09:52 31.05 31.16 30.99 31.13 6.3K
09:53 31.14 31.14 31.03 31.03 4.6K
09:54 30.89 31.10 30.89 31.05 2.1K
09:55 31.06 31.06 30.96 30.96 1.6K
09:56 31.10 31.10 30.96 30.96 0.9K
09:57 30.96 31.09 30.96 31.06 2.6K
09:58 31.07 31.07 30.95 30.95 1.3K
09:59 30.96 30.96 30.91 30.92 4.6K
10:00 30.86 31.01 30.86 30.97 2.9K
10:01 31.01 31.15 31.01 31.15 4.8K
10:02 31.14 31.14 30.83 30.83 7.9K
10:03 30.73 30.73 30.63 30.63 8.6K
10:04 30.71 30.71 30.63 30.71 5.0K
10:05 30.74 30.90 30.71 30.90 4.7K
10:06 31.01 31.01 30.83 30.83 4.1K
10:07 30.97 30.98 30.74 30.77 1.8K
10:08 30.82 30.96 30.76 30.76 2.1K
10:09 30.71 30.79 30.71 30.79 2.8K
10:10 30.77 30.80 30.71 30.77 1.5K
10:11 30.80 30.82 30.80 30.82 0.8K
10:12 30.79 30.83 30.79 30.83 2.0K
10:13 30.79 30.89 30.79 30.81 6.1K
10:14 30.81 30.89 30.81 30.89 7.8K
10:15 30.74 30.90 30.74 30.89 6.1K
10:16 30.80 30.88 30.77 30.83 4.6K
10:17 30.78 30.89 30.69 30.69 5.0K
10:18 30.78 30.80 30.76 30.78 3.1K
10:19 30.85 30.92 30.85 30.92 6.3K
10:20 30.91 30.98 30.76 30.97 20.3K
10:21 30.97 30.97 30.61 30.65 17.4K
10:22 30.55 30.55 30.42 30.50 11.1K
10:23 30.25 30.25 30.25 30.25 1.1K
10:24 30.28 30.51 30.28 30.48 4.6K
10:25 30.43 30.68 30.43 30.68 14.5K
10:26 30.69 30.70 30.58 30.58 3.8K
10:27 30.66 30.72 30.61 30.72 1.4K
10:28 30.69 30.73 30.60 30.60 3.3K
10:29 30.64 30.79 30.63 30.67 20.4K
10:30 30.80 30.80 30.72 30.72 1.0K
10:31 30.71 30.71 30.63 30.63 5.0K
10:33 30.62 30.62 30.62 30.62 0.4K
10:34 30.64 30.64 30.64 30.64 0.9K
10:35 30.53 30.61 30.53 30.57 3.3K
10:36 30.62 30.67 30.60 30.67 3.2K
10:37 30.74 30.74 30.74 30.74 1.0K
10:38 30.67 30.67 30.67 30.67 0.4K
10:39 30.67 30.67 30.59 30.59 0.7K
10:40 30.60 30.60 30.60 30.60 0.4K
10:41 30.51 30.64 30.51 30.64 6.1K
10:42 30.70 30.70 30.59 30.59 1.5K
10:43 30.68 30.69 30.60 30.60 1.4K
10:44 30.67 30.67 30.63 30.63 1.1K
10:45 30.59 30.59 30.45 30.47 2.3K
10:46 30.42 30.47 30.42 30.45 0.9K
10:47 30.43 30.43 30.43 30.43 0.6K
10:48 30.42 30.42 30.42 30.42 1.1K
10:49 30.47 30.47 30.46 30.46 0.9K
10:50 30.45 30.45 30.42 30.42 1.4K
10:51 30.44 30.44 30.37 30.41 2.2K
10:52 30.41 30.46 30.41 30.44 4.5K
10:53 30.50 30.50 30.49 30.49 0.9K
10:54 30.47 30.52 30.47 30.52 1.0K
10:55 30.60 30.60 30.55 30.60 8.4K
10:56 30.58 30.58 30.57 30.57 0.4K
10:57 30.62 30.64 30.52 30.52 3.2K
10:58 30.63 30.64 30.58 30.58 0.8K
10:59 30.57 30.72 30.57 30.72 6.3K
11:00 30.68 30.69 30.64 30.64 2.4K
11:01 30.77 30.78 30.76 30.78 5.5K
11:02 30.82 30.92 30.76 30.89 37.2K
11:03 30.89 30.92 30.89 30.92 12.7K
11:04 30.92 30.96 30.92 30.93 13.5K
11:05 30.93 30.93 30.80 30.89 29.5K
11:06 30.89 30.89 30.88 30.88 4.3K
11:07 30.81 30.83 30.81 30.83 2.3K
11:08 30.86 30.86 30.86 30.86 0.7K
11:09 30.83 30.83 30.75 30.75 6.4K
11:10 30.74 30.74 30.69 30.69 1.8K
11:11 30.64 30.71 30.64 30.71 2.4K
11:12 30.70 30.79 30.70 30.70 6.1K
11:13 30.78 30.85 30.75 30.85 1.9K
11:14 30.77 30.83 30.77 30.83 1.0K
11:15 30.77 30.77 30.77 30.77 2.0K
11:17 30.81 30.81 30.74 30.78 17.0K
11:18 30.72 30.83 30.72 30.83 2.6K
11:19 30.79 30.87 30.75 30.84 10.4K
11:20 30.80 30.82 30.80 30.82 3.3K
11:21 30.79 30.84 30.73 30.78 10.2K
11:22 30.82 30.84 30.79 30.84 8.8K
11:23 30.79 30.83 30.79 30.83 9.4K
11:24 30.83 30.83 30.83 30.83 0.8K
11:25 30.83 30.95 30.83 30.91 39.9K
11:26 30.95 30.95 30.83 30.83 7.2K
11:27 30.86 30.86 30.81 30.85 10.4K
11:28 30.83 30.83 30.80 30.80 5.0K
11:29 30.80 30.83 30.80 30.81 3.8K
11:30 30.83 30.84 30.83 30.84 16.8K
11:31 30.83 30.83 30.76 30.76 2.5K
11:32 30.85 30.89 30.77 30.89 10.8K
11:33 30.94 31.07 30.92 31.03 7.3K
11:34 31.05 31.07 30.96 30.96 37.4K
11:35 31.04 31.04 31.04 31.04 0.9K
11:36 31.08 31.08 31.05 31.05 1.0K
11:37 31.16 31.18 31.13 31.18 10.7K
11:38 31.15 31.18 31.11 31.18 4.9K
11:39 31.13 31.13 31.13 31.13 0.1K
11:40 31.14 31.14 31.00 31.12 4.6K
11:41 31.14 31.18 31.07 31.13 9.0K
11:42 31.13 31.13 31.05 31.05 2.7K
11:43 31.07 31.07 30.95 30.95 4.3K
11:45 30.98 31.09 30.98 31.09 2.5K
11:46 31.15 31.18 31.13 31.18 28.3K
11:47 31.18 31.19 31.14 31.15 1.9K
11:48 31.17 31.17 31.17 31.17 0.7K
11:49 31.18 31.18 31.06 31.06 5.4K
11:50 31.09 31.09 31.02 31.02 4.6K
11:51 30.95 30.95 30.89 30.89 1.9K
11:52 30.85 30.88 30.85 30.85 1.3K
11:53 30.89 30.94 30.89 30.92 2.5K
11:54 30.88 30.88 30.88 30.88 0.4K
11:55 30.93 31.12 30.92 31.12 7.8K
11:56 31.07 31.12 31.07 31.11 3.3K
11:57 31.08 31.08 31.08 31.08 0.1K
11:58 31.08 31.20 31.05 31.20 4.5K
11:59 31.19 31.22 31.14 31.22 28.3K
12:00 31.17 31.30 31.15 31.26 30.4K
12:02 31.31 31.34 31.31 31.33 3.7K
12:03 31.29 31.29 31.16 31.16 2.8K
12:05 31.15 31.29 31.15 31.22 1.4K
12:06 31.15 31.28 31.15 31.24 8.7K
12:07 31.21 31.24 31.16 31.20 11.9K
12:08 31.14 31.19 31.13 31.19 12.9K
12:09 31.21 31.21 31.17 31.17 1.6K
12:10 31.21 31.24 31.12 31.12 0.9K
12:11 31.18 31.18 31.14 31.14 1.5K
12:12 31.06 31.11 31.04 31.04 1.6K
12:13 31.10 31.10 31.02 31.08 3.2K
12:14 31.08 31.12 31.07 31.07 1.2K
12:15 31.08 31.15 31.08 31.15 1.9K
12:16 31.14 31.14 31.14 31.14 0.3K
12:17 31.10 31.16 31.10 31.16 5.3K
12:18 31.15 31.22 31.15 31.18 8.9K
12:19 31.19 31.19 31.18 31.18 1.3K
12:20 31.15 31.18 31.15 31.16 1.9K
12:21 31.20 31.20 31.17 31.18 5.6K
12:22 31.15 31.15 31.14 31.15 4.0K
12:23 31.17 31.17 31.11 31.11 5.4K
12:24 31.07 31.07 31.07 31.07 0.3K
12:25 31.06 31.06 31.04 31.04 0.8K
12:26 31.04 31.05 31.00 31.05 1.9K
12:27 31.05 31.13 31.05 31.13 2.1K
12:28 31.16 31.16 31.16 31.16 2.6K
12:29 31.14 31.17 31.14 31.16 2.2K
12:30 31.10 31.16 31.10 31.16 2.3K
12:31 31.11 31.11 30.97 31.00 4.6K
12:32 30.99 31.04 30.96 31.01 2.6K
12:33 31.04 31.09 31.03 31.08 15.4K
12:34 31.09 31.09 31.09 31.09 1.2K
12:35 31.10 31.12 31.10 31.10 2.8K
12:36 31.09 31.09 30.94 30.95 3.6K
12:37 30.94 30.96 30.90 30.90 1.7K
12:38 30.95 30.97 30.95 30.97 1.6K
12:39 30.97 30.97 30.88 30.88 0.8K
12:40 30.93 30.93 30.92 30.92 1.3K
12:41 30.97 31.04 30.97 31.04 4.8K
12:42 31.04 31.11 31.04 31.11 5.5K
12:43 31.19 31.32 31.19 31.23 39.5K
12:44 31.20 31.27 31.20 31.23 3.5K
12:45 31.24 31.29 31.21 31.29 0.8K
12:46 31.26 31.29 31.23 31.29 1.7K
12:47 31.26 31.29 31.26 31.26 5.7K
12:48 31.26 31.28 31.23 31.28 0.8K
12:49 31.26 31.34 31.26 31.34 11.0K
12:50 31.34 31.34 31.23 31.23 3.6K
12:51 31.25 31.32 31.25 31.32 4.9K
12:52 31.30 31.35 31.30 31.34 2.7K
12:53 31.34 31.43 31.34 31.43 2.9K
12:54 31.41 31.46 31.40 31.45 3.9K
12:55 31.53 31.54 31.45 31.47 8.5K
12:56 31.47 31.47 31.45 31.45 0.4K
12:57 31.51 31.54 31.51 31.54 1.9K
12:58 31.54 31.54 31.37 31.37 17.1K
12:59 31.42 31.42 31.31 31.31 2.2K
13:00 31.35 31.52 31.35 31.51 11.0K
13:01 31.54 31.62 31.51 31.61 5.0K
13:02 31.63 31.69 31.63 31.67 5.4K
13:03 31.67 31.67 31.65 31.65 2.5K
13:04 31.71 31.71 31.59 31.59 3.2K
13:06 31.62 31.66 31.56 31.61 4.1K
13:07 31.62 31.70 31.60 31.70 3.8K
13:08 31.66 31.66 31.58 31.58 2.1K
13:09 31.66 31.66 31.62 31.62 6.5K
13:10 31.65 31.65 31.57 31.57 2.7K
13:11 31.60 31.63 31.57 31.57 4.1K
13:12 31.59 31.65 31.55 31.65 10.1K
13:13 31.60 31.60 31.53 31.56 1.5K
13:14 31.53 31.53 31.49 31.50 1.3K
13:15 31.55 31.55 31.45 31.48 5.2K
13:16 31.45 31.45 31.34 31.34 4.8K
13:17 31.30 31.35 31.28 31.32 3.0K
13:18 31.29 31.29 31.29 31.29 1.2K
13:19 31.28 31.29 31.28 31.28 1.9K
13:20 31.25 31.25 31.23 31.23 3.7K
13:21 31.25 31.32 31.25 31.32 4.1K
13:22 31.28 31.34 31.28 31.34 0.7K
13:23 31.29 31.29 31.29 31.29 0.2K
13:24 31.28 31.56 31.25 31.56 25.3K
13:25 31.49 31.55 31.47 31.47 6.7K
13:26 31.46 31.46 31.35 31.35 6.9K
13:27 31.29 31.29 31.26 31.26 2.0K
13:28 31.11 31.27 31.11 31.22 2.9K
13:29 31.22 31.22 31.22 31.22 1.2K
13:30 31.32 31.35 31.28 31.28 6.9K
13:31 31.28 31.28 31.18 31.18 10.0K
13:32 31.19 31.25 31.19 31.25 3.4K
13:33 31.20 31.23 31.20 31.23 2.2K
13:34 31.28 31.28 31.14 31.14 10.3K
13:35 31.27 31.27 31.05 31.05 9.5K
13:36 31.01 31.03 30.97 30.97 5.9K
13:37 30.91 30.91 30.88 30.89 2.2K
13:38 30.87 30.87 30.82 30.82 2.3K
13:39 30.75 30.75 30.53 30.58 28.8K
13:40 30.57 30.62 30.52 30.52 6.1K
13:41 30.56 30.56 30.43 30.43 8.4K
13:42 30.47 30.54 30.47 30.49 2.3K
13:43 30.48 30.56 30.48 30.53 3.4K
13:44 30.46 30.51 30.46 30.50 5.8K
13:45 30.58 30.58 30.54 30.57 6.4K
13:46 30.57 30.58 30.48 30.48 0.9K
13:47 30.55 30.60 30.55 30.60 0.9K
13:48 30.57 30.67 30.57 30.60 13.6K
13:49 30.64 30.64 30.59 30.59 1.2K
13:50 30.57 30.61 30.57 30.61 2.3K
13:51 30.64 30.66 30.57 30.59 2.9K
13:52 30.62 30.65 30.60 30.65 2.1K
13:53 30.62 30.75 30.62 30.71 19.3K
13:54 30.72 30.79 30.72 30.77 29.2K
13:55 30.80 30.84 30.78 30.81 21.1K
13:56 30.78 30.78 30.78 30.78 0.7K
13:57 30.88 30.88 30.88 30.88 1.4K
13:58 30.86 30.95 30.86 30.92 2.5K
13:59 30.90 30.90 30.90 30.90 0.5K
14:00 30.95 30.98 30.94 30.98 0.9K
14:01 30.89 30.89 30.86 30.86 5.3K
14:02 30.93 31.17 30.93 31.10 5.1K
14:03 31.06 31.06 31.00 31.00 3.3K
14:04 30.97 31.03 30.97 31.03 0.5K
14:05 30.98 31.03 30.88 30.88 7.3K
14:06 30.88 30.91 30.88 30.91 0.6K
14:07 30.87 30.88 30.87 30.88 1.9K
14:08 30.92 30.92 30.87 30.87 0.8K
14:09 30.88 30.88 30.86 30.86 0.4K
14:10 30.94 30.96 30.91 30.91 4.9K
14:11 30.91 30.91 30.91 30.91 3.1K
14:12 30.87 30.91 30.85 30.85 5.9K
14:13 30.85 30.85 30.85 30.85 0.8K
14:14 30.80 30.80 30.75 30.77 1.2K
14:15 30.78 30.79 30.74 30.79 1.1K
14:16 30.79 30.82 30.70 30.73 3.8K
14:17 30.72 30.72 30.72 30.72 0.4K
14:18 30.76 30.90 30.76 30.90 18.5K
14:19 30.79 30.84 30.77 30.77 14.1K
14:20 30.79 30.82 30.79 30.82 1.4K
14:21 30.75 30.80 30.75 30.80 1.5K
14:22 30.70 30.80 30.70 30.75 3.8K
14:23 30.76 30.79 30.76 30.79 3.1K
14:24 30.75 30.75 30.73 30.73 1.3K
14:25 30.77 30.84 30.77 30.84 3.5K
14:26 30.87 30.88 30.84 30.88 1.7K
14:27 30.92 30.92 30.92 30.92 0.4K
14:28 30.88 30.88 30.83 30.84 1.9K
14:29 30.82 30.82 30.78 30.78 0.9K
14:30 30.82 30.82 30.82 30.82 1.2K
14:31 30.87 30.88 30.84 30.88 7.9K
14:32 30.88 30.95 30.88 30.95 8.3K
14:34 30.98 30.99 30.98 30.99 1.2K
14:35 31.09 31.09 31.09 31.09 3.2K
14:36 31.06 31.14 31.06 31.14 5.2K
14:37 31.14 31.24 31.14 31.18 46.7K
14:38 31.15 31.18 31.15 31.18 0.7K
14:39 31.18 31.19 31.13 31.19 2.0K
14:40 31.20 31.28 31.20 31.23 2.5K
14:41 31.23 31.23 31.15 31.22 2.6K
14:42 31.21 31.21 31.18 31.20 0.5K
14:43 31.22 31.22 31.19 31.19 1.8K
14:44 31.24 31.36 31.24 31.36 25.0K
14:45 31.36 31.41 31.36 31.41 1.4K
14:46 31.39 31.39 31.39 31.39 0.2K
14:47 31.35 31.42 31.35 31.38 6.4K
14:48 31.38 31.38 31.27 31.29 36.3K
14:49 31.27 31.27 31.27 31.27 0.5K
14:50 31.26 31.26 31.25 31.25 2.6K
14:51 31.20 31.27 31.20 31.27 4.7K
14:52 31.28 31.31 31.28 31.29 1.4K
14:53 31.26 31.26 31.26 31.26 1.5K
14:54 31.30 31.30 31.30 31.30 0.3K
14:55 31.30 31.30 31.26 31.26 4.0K
14:56 31.29 31.33 31.29 31.31 18.4K
14:57 31.28 31.30 31.28 31.30 1.4K
14:58 31.33 31.35 31.33 31.35 4.2K
14:59 31.35 31.35 31.34 31.35 5.7K
15:00 31.43 31.47 31.42 31.47 11.9K
15:01 31.47 31.49 31.45 31.47 3.6K
15:02 31.46 31.47 31.40 31.40 7.9K
15:03 31.43 31.53 31.41 31.52 17.3K
15:04 31.52 31.56 31.52 31.56 7.7K
15:05 31.60 31.62 31.59 31.60 7.6K
15:06 31.61 31.61 31.57 31.57 6.4K
15:07 31.61 31.69 31.61 31.68 5.4K
15:08 31.68 31.68 31.62 31.65 5.1K
15:09 31.63 31.68 31.61 31.68 5.1K
15:10 31.68 31.86 31.68 31.86 13.7K
15:11 31.89 31.89 31.82 31.82 13.9K
15:12 31.82 31.89 31.80 31.89 8.4K
15:13 31.89 31.98 31.89 31.97 3.2K
15:14 31.96 32.08 31.96 32.05 16.8K
15:15 32.03 32.06 31.91 31.94 15.0K
15:16 31.94 31.98 31.94 31.98 5.4K
15:17 31.99 32.04 31.95 31.95 15.2K
15:18 31.92 31.98 31.92 31.94 15.1K
15:19 31.94 31.98 31.94 31.97 5.5K
15:20 31.99 31.99 31.85 31.85 5.5K
15:21 31.86 31.87 31.83 31.84 9.0K
15:22 31.84 31.94 31.83 31.93 5.2K
15:23 31.91 31.93 31.91 31.92 1.7K
15:24 31.91 31.95 31.91 31.95 5.3K
15:25 31.94 31.95 31.88 31.90 9.4K
15:26 31.93 31.95 31.93 31.93 0.8K
15:27 31.90 31.99 31.90 31.99 11.8K
15:28 31.98 31.98 31.89 31.90 14.9K
15:29 31.87 31.87 31.83 31.84 5.2K
15:30 31.86 31.87 31.86 31.86 15.3K
15:31 31.84 31.84 31.77 31.77 8.3K
15:32 31.78 31.88 31.78 31.88 6.2K
15:33 31.87 31.89 31.66 31.75 10.7K
15:34 31.78 31.82 31.74 31.82 4.4K
15:35 31.80 31.86 31.80 31.86 7.7K
15:36 31.87 31.87 31.78 31.80 8.8K
15:37 31.80 31.81 31.77 31.77 4.3K
15:38 31.76 31.83 31.75 31.83 7.4K
15:39 31.84 31.87 31.84 31.87 3.3K
15:40 31.87 31.88 31.85 31.85 6.6K
15:41 31.87 31.90 31.86 31.86 4.2K
15:42 31.88 31.91 31.88 31.89 8.7K
15:43 31.91 31.92 31.89 31.91 11.7K
15:44 31.93 31.93 31.88 31.90 10.5K
15:45 31.90 31.97 31.88 31.97 6.1K
15:46 31.98 32.00 31.97 31.97 12.4K
15:47 31.94 31.96 31.88 31.89 10.5K
15:48 31.89 31.89 31.87 31.88 6.1K
15:49 31.89 31.89 31.84 31.85 7.9K
15:50 31.87 31.92 31.82 31.85 22.0K
15:51 31.87 31.88 31.83 31.83 5.2K
15:52 31.83 31.85 31.69 31.73 14.9K
15:53 31.73 31.73 31.69 31.69 7.1K
15:54 31.71 31.86 31.71 31.86 12.3K
15:55 31.75 31.85 31.74 31.85 19.2K
15:56 31.84 31.89 31.84 31.85 17.1K
15:57 31.85 31.90 31.85 31.89 26.4K
15:58 31.88 31.89 31.86 31.86 39.4K
15:59 31.85 31.87 31.83 31.83 271.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible