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

Alaska Energy Metals Corp (TSV: MRO )

N/A UNCHANGED
Last Price Updated: 3:33 PM EDT, Mar 21, 2023 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 (%)
Jan 31, 2020 0.1400 0.1500 0.1250 0.1350 320,800 +0.01(+3.85%)
Jan 30, 2020 0.1300 0.1400 0.1200 0.1300 163,900 +0.01(+4.00%)
Jan 29, 2020 0.1100 0.1500 0.1100 0.1250 379,000 +0.01(+4.17%)
Jan 28, 2020 0.1200 0.1200 0.1100 0.1200 114,500 -0.01(-4.00%)
Jan 27, 2020 0.1200 0.1250 0.1200 0.1250 61,230 +0.01(+4.17%)
Jan 24, 2020 0.1250 0.1250 0.1200 0.1200 250,000 +0.00(+0.00%)
Jan 23, 2020 0.1250 0.1250 0.1100 0.1200 299,586 -0.01(-4.00%)
Jan 22, 2020 0.1250 0.1300 0.1200 0.1250 81,065 +0.00(+0.00%)
Jan 21, 2020 0.1300 0.1300 0.1050 0.1250 354,065 -0.01(-3.85%)
Jan 20, 2020 0.1400 0.1500 0.1300 0.1300 39,400 +0.00(+0.00%)
Jan 17, 2020 0.1400 0.1400 0.1300 0.1300 54,500 -0.01(-3.70%)
Jan 16, 2020 0.1400 0.1500 0.1350 0.1350 101,375 +0.01(+3.85%)
Jan 15, 2020 0.1400 0.1400 0.1300 0.1300 125,200 -0.01(-7.14%)
Jan 14, 2020 0.1350 0.1400 0.1300 0.1400 86,000 +0.00(+0.00%)
Jan 13, 2020 0.1400 0.1400 0.1350 0.1400 64,000 +0.00(+0.00%)
Jan 10, 2020 0.1400 0.1400 0.1400 0.1400 40,500 +0.01(+3.70%)
Jan 09, 2020 0.1400 0.1400 0.1300 0.1350 162,000 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1500 0.1350 0.1350 201,500 -0.01(-6.90%)
Jan 07, 2020 0.1500 0.1500 0.1450 0.1450 30,826 +0.00(+3.57%)
Jan 06, 2020 0.1650 0.1650 0.1400 0.1400 666,025 -0.03(-17.65%)
Jan 03, 2020 0.1700 0.1750 0.1650 0.1700 66,500 +0.01(+3.03%)
Jan 02, 2020 0.1750 0.1750 0.1650 0.1650 126,400 -0.01(-2.94%)
Dec 31, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2019 0.1600 0.1800 0.1600 0.1700 153,060 +0.00(+0.00%)
Dec 27, 2019 0.1450 0.1750 0.1450 0.1700 241,080 +0.03(+17.24%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 23, 2019 0.1450 0.1500 0.1350 0.1400 229,850 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1400 0.1300 0.1400 75,250 +0.00(+0.00%)
Dec 19, 2019 0.1400 0.1400 0.1300 0.1400 91,000 +0.00(+0.00%)
Dec 18, 2019 0.1350 0.1400 0.1350 0.1400 84,500 +0.01(+3.70%)
Dec 17, 2019 0.1250 0.1350 0.1200 0.1350 284,667 +0.02(+12.50%)
Dec 16, 2019 0.1300 0.1300 0.1200 0.1200 153,000 -0.01(-7.69%)
Dec 13, 2019 0.1200 0.1300 0.1100 0.1300 44,702 +0.01(+8.33%)
Dec 12, 2019 0.1200 0.1200 0.1150 0.1200 137,168 +0.00(+4.35%)
Dec 11, 2019 0.1200 0.1200 0.1150 0.1150 80,900 -0.00(-4.17%)
Dec 10, 2019 0.1200 0.1300 0.1200 0.1200 105,208 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1300 0.1200 0.1200 60,000 -0.01(-7.69%)
Dec 06, 2019 0.1350 0.1350 0.1200 0.1300 143,254 +0.01(+4.00%)
Dec 05, 2019 0.1250 0.1250 0.1250 0.1250 42,503 +0.00(+0.00%)
Dec 04, 2019 0.1350 0.1350 0.1250 0.1250 78,090 -0.01(-7.41%)
Dec 03, 2019 0.1250 0.1400 0.1250 0.1350 195,722 +0.03(+22.73%)
Dec 02, 2019 0.1200 0.1200 0.1100 0.1100 852,583 -0.01(-8.33%)
Nov 29, 2019 0.1350 0.1450 0.1200 0.1200 287,000 -0.02(-17.24%)
Nov 28, 2019 0.1450 0.1450 0.1450 0.1450 7,500 +0.01(+7.41%)
Nov 27, 2019 0.1400 0.1450 0.1350 0.1350 116,000 -0.01(-3.57%)
Nov 26, 2019 0.1450 0.1450 0.1400 0.1400 55,000 +0.00(+0.00%)
Nov 25, 2019 0.1600 0.1600 0.1400 0.1400 75,000 -0.01(-9.68%)
Nov 22, 2019 0.1500 0.1550 0.1400 0.1550 82,850 +0.01(+3.33%)
Nov 21, 2019 0.1600 0.1650 0.1500 0.1500 147,500 -0.01(-6.25%)
Nov 20, 2019 0.1600 0.1600 0.1500 0.1600 85,050 +0.01(+3.23%)
Nov 19, 2019 0.1650 0.1650 0.1550 0.1550 22,500 +0.00(+0.00%)
Nov 18, 2019 0.1700 0.1700 0.1500 0.1550 60,441 -0.02(-8.82%)
Nov 15, 2019 0.1600 0.1700 0.1600 0.1700 29,500 +0.02(+9.68%)
Nov 14, 2019 0.1600 0.1650 0.1550 0.1550 137,600 +0.00(+0.00%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 28,914 -0.01(-3.13%)
Nov 12, 2019 0.1550 0.1600 0.1550 0.1600 45,750 +0.00(+0.00%)
Nov 11, 2019 0.1700 0.1700 0.1600 0.1600 70,666 -0.01(-8.57%)
Nov 08, 2019 0.1850 0.1900 0.1750 0.1750 48,000 +0.00(+0.00%)
Nov 07, 2019 0.1900 0.1900 0.1750 0.1750 44,000 -0.02(-10.26%)
Nov 06, 2019 0.1950 0.1950 0.1850 0.1950 57,000 +0.00(+0.00%)
Nov 05, 2019 0.1900 0.2000 0.1800 0.1950 129,275 +0.01(+2.63%)
Nov 04, 2019 0.1900 0.2050 0.1800 0.1900 150,200 +0.02(+8.57%)
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.