Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mariner Resources Corp (OP: RNRRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 24, 2021 0.3906 0.3906 0.3906 0 -0.01(-2.84%)
Mar 23, 2021 0.4200 0.4490 0.4020 0.4020 22,492 -0.01(-2.59%)
Mar 22, 2021 0.4194 0.4302 0.4104 0.4127 93,280 +0.00(+0.93%)
Mar 19, 2021 0.3953 0.4185 0.3700 0.4089 94,200 +0.04(+10.51%)
Mar 18, 2021 0.3663 0.4108 0.3556 0.3700 202,995 +0.00(+0.00%)
Mar 17, 2021 0.3700 0.3700 0.3700 0.3700 1,955 +0.00(+0.05%)
Mar 16, 2021 0.3670 0.3812 0.3599 0.3698 44,800 +0.00(+0.30%)
Mar 15, 2021 0.3775 0.3859 0.3656 0.3687 42,020 +0.00(+1.01%)
Mar 12, 2021 0.3912 0.3912 0.3650 0.3650 18,300 -0.02(-5.71%)
Mar 11, 2021 0.3860 0.3871 0.3741 0.3871 35,787 +0.01(+2.76%)
Mar 10, 2021 0.3677 0.3844 0.3677 0.3767 2,339 +0.00(+1.32%)
Mar 09, 2021 0.3645 0.3767 0.2205 0.3718 5,915 +0.02(+6.23%)
Mar 08, 2021 0.3521 0.3521 0.3500 0.3500 32,000 +0.01(+1.86%)
Mar 05, 2021 0.3473 0.3527 0.3436 0.3436 17,100 -0.03(-7.46%)
Mar 04, 2021 0.3484 0.3713 0.3238 0.3713 35,081 +0.04(+10.41%)
Mar 03, 2021 0.3368 0.3374 0.3328 0.3363 16,000 +0.00(+0.42%)
Mar 02, 2021 0.3457 0.3457 0.3349 0.3349 765 -0.03(-8.80%)
Mar 01, 2021 0.3982 0.3982 0.3551 0.3672 35,995 -0.00(-0.70%)
Feb 26, 2021 0.3855 0.3899 0.3698 0.3698 34,400 -0.00(-0.05%)
Feb 25, 2021 0.3798 0.3899 0.3500 0.3700 44,300 -0.01(-2.55%)
Feb 24, 2021 0.3778 0.4341 0.3581 0.3797 81,300 +0.01(+3.26%)
Feb 23, 2021 0.3677 0.3677 0.3677 0.3677 7,500 -0.03(-8.07%)
Feb 22, 2021 0.1914 0.4000 0.1914 0.4000 38,150 +0.01(+1.52%)
Feb 19, 2021 0.3927 0.3940 0.3927 0.3940 13,500 -0.01(-1.30%)
Feb 18, 2021 0.3794 0.3997 0.3794 0.3992 36,085 -0.00(-0.20%)
Feb 17, 2021 0.4163 0.4171 0.3810 0.4000 39,670 -0.04(-10.11%)
Feb 16, 2021 0.5043 0.5043 0.4135 0.4450 115,674 +0.05(+11.95%)
Feb 12, 2021 0.3975 0.3975 0.3975 0.3975 1,000 +0.01(+3.57%)
Feb 11, 2021 0.3988 0.4074 0.3838 0.3838 41,000 -0.03(-6.28%)
Feb 10, 2021 0.4099 0.4145 0.4095 0.4095 18,100 +0.00(+0.02%)
Feb 09, 2021 0.4291 0.4300 0.4094 0.4094 18,750 +0.01(+2.32%)
Feb 08, 2021 0.3691 0.4001 0.3691 0.4001 27,500 +0.03(+7.52%)
Feb 05, 2021 0.3871 0.3889 0.3563 0.3721 38,100 -0.03(-6.32%)
Feb 04, 2021 0.3972 0.3972 0.3972 0.3972 500 +0.01(+2.53%)
Feb 03, 2021 0.4225 0.4300 0.3874 0.3874 44,370 +0.02(+4.48%)
Feb 02, 2021 0.3559 0.3709 0.3462 0.3708 43,650 +0.04(+12.23%)
Feb 01, 2021 0.3307 0.3613 0.3304 0.3304 17,960 -0.05(-13.73%)
Jan 28, 2021 0.3830 0.3830 0.3830 0 +0.00(+0.79%)
Jan 27, 2021 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+3.85%)
Jan 26, 2021 0.3860 0.4000 0.3659 0.3659 21,100 -0.01(-2.22%)
Jan 25, 2021 0.3750 0.3750 0.3742 0.3742 2,000 -0.01(-3.46%)
Jan 22, 2021 0.3900 0.4000 0.3876 0.3876 32,500 -0.00(-0.62%)
Jan 21, 2021 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Jan 20, 2021 0.3795 0.3800 0.3795 0.3800 30,000 +0.02(+6.15%)
Jan 19, 2021 0.3273 0.3700 0.3273 0.3580 70,595 -0.06(-13.88%)
Jan 15, 2021 0.3900 0.4157 0.3900 0.4157 27,700 +0.01(+3.00%)
Jan 14, 2021 0.3958 0.4143 0.3958 0.4036 29,500 +0.01(+3.57%)
Jan 13, 2021 0.3929 0.3929 0.3897 0.3897 4,030 -0.01(-1.57%)
Jan 12, 2021 0.3930 0.4074 0.3920 0.3959 4,100 +0.00(+1.10%)
Jan 11, 2021 0.4146 0.4147 0.3800 0.3916 13,750 -0.03(-7.77%)
Jan 08, 2021 0.4331 0.4544 0.4163 0.4246 10,400 -0.04(-8.73%)
Jan 07, 2021 0.4700 0.4700 0.4637 0.4652 51,250 +0.01(+1.71%)
Jan 06, 2021 0.4662 0.4694 0.4568 0.4574 13,830 -0.01(-2.08%)
Jan 05, 2021 0.4850 0.4866 0.4609 0.4671 23,110 -0.03(-6.58%)
Jan 04, 2021 0.5100 0.5100 0.4421 0.5000 45,340 -0.02(-4.45%)
Dec 31, 2020 0.5233 0.5233 0.5233 1,385 -0.01(-1.76%)
Dec 30, 2020 0.5095 0.5327 0.5095 0.5327 1,385 +0.02(+4.23%)
Dec 29, 2020 0.5111 0.5111 0.5111 0.5111 125 -0.01(-1.37%)
Dec 24, 2020 0.5182 0.5182 0.5182 0 +0.01(+1.61%)
Dec 23, 2020 0.4859 0.5100 0.4859 0.5100 2,700 +0.05(+10.85%)
Dec 22, 2020 0.4980 0.5009 0.4601 0.4601 19,732 -0.07(-12.86%)
Dec 21, 2020 0.5000 0.5280 0.4928 0.5280 11,445 +0.03(+5.60%)
Dec 18, 2020 0.4969 0.5200 0.4969 0.5000 13,400 +0.00(+0.00%)
Dec 17, 2020 0.5083 0.6100 0.4991 0.5000 8,750 -0.02(-3.46%)
Dec 16, 2020 0.4915 0.5259 0.4915 0.5179 35,050 -0.08(-13.68%)
Dec 15, 2020 0.5388 0.6000 0.5146 0.6000 13,700 +0.03(+5.67%)
Dec 14, 2020 0.5590 0.5680 0.5590 0.5678 13,000 +0.01(+1.63%)
Dec 11, 2020 0.6010 0.6018 0.5441 0.5587 27,800 -0.04(-7.16%)
Dec 10, 2020 0.5500 0.6100 0.5500 0.6018 23,367 +0.11(+21.58%)
Dec 09, 2020 0.4950 0.4950 0.4950 0.4950 10,310 -0.04(-7.36%)
Dec 08, 2020 0.5445 0.5445 0.5343 0.5343 18,934 -0.03(-5.48%)
Dec 07, 2020 0.6300 0.6300 0.5434 0.5653 25,004 +0.02(+2.78%)
Dec 04, 2020 0.5685 0.5685 0.5500 0.5500 9,400 +0.13(+29.41%)
Dec 01, 2020 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 30, 2020 0.4986 0.5000 0.4200 0.4250 18,980 -0.13(-22.73%)
Nov 27, 2020 0.5443 0.5500 0.5443 0.5500 5,800 -0.05(-8.33%)
Nov 25, 2020 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Nov 24, 2020 0.6000 0.6000 0.6000 0.6000 10,750 +0.02(+3.99%)
Nov 23, 2020 0.5770 0.5770 0.5770 0.5770 1,500 +0.02(+3.04%)
Nov 20, 2020 0.5586 0.5600 0.5586 0.5600 6,500 +0.03(+5.40%)
Nov 19, 2020 0.5500 0.5500 0.5313 0.5313 3,300 +0.08(+18.46%)
Nov 18, 2020 0.4485 0.4485 0.4485 0.4485 2,015 -0.03(-6.56%)
Nov 17, 2020 0.4800 0.4800 0.4800 1,513 +0.00(+0.00%)
Nov 16, 2020 0.4800 0.4800 0.4800 13 +0.00(+0.00%)
Nov 13, 2020 0.4800 0.4800 0.4800 0.4800 18,500 -0.03(-6.32%)
Nov 10, 2020 0.5124 0.5124 0.5124 0 +0.14(+38.49%)
Nov 06, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 05, 2020 0.3700 0.3700 0.3700 0.3700 1,166 -0.08(-16.95%)
Nov 04, 2020 0.4455 0.4455 0.4455 13 +0.00(+0.00%)
Nov 03, 2020 0.4528 0.4528 0.4455 0.4455 11,000 +0.01(+1.41%)
Nov 02, 2020 0.4246 0.4393 0.4246 0.4393 4,105 +0.02(+3.76%)
Oct 30, 2020 0.3484 0.4234 0.3484 0.4234 19,800 +0.07(+20.49%)
Oct 29, 2020 0.3609 0.3609 0.3514 0.3514 12,000 +0.01(+1.80%)
Oct 28, 2020 0.3692 0.3692 0.3428 0.3452 32,038 -0.06(-14.77%)
Oct 26, 2020 0.4050 0.4050 0.4050 0 -0.03(-7.26%)
Oct 23, 2020 0.4616 0.4616 0.4300 0.4367 16,000 -0.02(-5.23%)
Oct 22, 2020 0.4669 0.4669 0.4608 0.4608 2,300 +0.01(+1.21%)
Oct 21, 2020 0.4767 0.4787 0.4459 0.4553 29,110 -0.00(-1.02%)
Oct 20, 2020 0.4140 0.4764 0.4140 0.4600 58,317 +0.07(+17.95%)
Oct 19, 2020 0.3900 0.4000 0.3900 0.3900 5,365 -0.02(-3.89%)
Oct 16, 2020 0.4138 0.4138 0.3974 0.4058 1,900 -0.01(-3.13%)
Oct 15, 2020 0.4189 0.4189 0.4189 0.4189 500 +0.04(+11.03%)
Oct 09, 2020 0.3773 0.3773 0.3773 0 +0.01(+2.17%)
Oct 08, 2020 0.3693 0.3693 0.3693 0.3693 2,999 -0.01(-2.71%)
Oct 07, 2020 0.3897 0.3897 0.3796 0.3796 8,200 -0.01(-1.84%)
Oct 06, 2020 0.3819 0.3893 0.3739 0.3867 16,100 -0.00(-0.85%)
Oct 05, 2020 0.4175 0.4175 0.3658 0.3900 33,499 -0.03(-6.43%)
Sep 30, 2020 0.4168 0.4168 0.4168 0 -0.01(-2.98%)
Sep 29, 2020 0.4296 0.4296 0.4296 1,200 +0.00(+0.00%)
Sep 28, 2020 0.4296 0.4296 0.4296 1,160 +0.00(+0.00%)
Sep 24, 2020 0.4296 0.4296 0.4296 0 -0.02(-4.24%)
Sep 21, 2020 0.4486 0.4486 0.4486 0 -0.01(-2.52%)
Sep 14, 2020 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.