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

Alaska Energy Metals Corp (TSV: MRO )

0.0350 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 29, 2015 0.4250 0.4250 0.4250 110 -0.05(-10.53%)
Jan 27, 2015 0.4750 0.4750 0.4750 100 +0.05(+13.10%)
Jan 26, 2015 0.4200 0.4200 0.4200 0.4200 1,100 -0.07(-14.29%)
Jan 22, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 21, 2015 0.4900 0.4900 0.4900 0.4900 1,019 -0.01(-2.00%)
Jan 20, 2015 0.4950 0.5000 0.4950 0.5000 10,316 +0.07(+16.28%)
Jan 16, 2015 0.4300 0.4300 0.4300 40 +0.02(+3.61%)
Jan 15, 2015 0.4100 0.4150 0.4100 0.4150 3,078 +0.03(+9.21%)
Jan 14, 2015 0.3800 0.3800 0.3800 0.3800 10,150 -0.02(-5.00%)
Jan 13, 2015 0.4000 0.4000 0.4000 0.4000 5,411 +0.00(+0.00%)
Jan 09, 2015 0.4000 0.4000 0.4000 20 -0.09(-19.19%)
Jan 08, 2015 0.4950 0.4950 0.4950 0.4950 2,000 +0.05(+11.24%)
Jan 07, 2015 0.4450 0.4450 0.4450 0.4450 500 +0.00(+0.00%)
Jan 05, 2015 0.4450 0.4450 0.4450 0 -0.03(-7.29%)
Dec 31, 2014 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Dec 30, 2014 0.4400 0.4800 0.4400 0.4800 7,800 +0.04(+10.34%)
Dec 29, 2014 0.4350 0.4350 0.4350 0.4350 1,160 +0.01(+2.35%)
Dec 24, 2014 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 23, 2014 0.4250 0.4250 0.4250 0.4250 3,266 -0.02(-3.41%)
Dec 22, 2014 0.4400 0.4400 0.4400 0.4400 700 +0.00(+0.00%)
Dec 19, 2014 0.4400 0.4400 0.4400 0.4400 1,200 +0.03(+7.32%)
Dec 17, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Dec 15, 2014 0.4400 0.4400 0.4300 0.4300 8,000 -0.06(-12.24%)
Dec 11, 2014 0.4900 0.4900 0.4900 0 +0.06(+13.95%)
Dec 09, 2014 0.4300 0.4300 0.4300 2 -0.07(-14.00%)
Dec 05, 2014 0.5000 0.5000 0.5000 303 +0.01(+1.01%)
Dec 04, 2014 0.4600 0.4950 0.4600 0.4950 7,573 +0.03(+5.32%)
Dec 03, 2014 0.4400 0.4700 0.4300 0.4700 34,858 -0.05(-9.62%)
Dec 02, 2014 0.5000 0.5200 0.5000 0.5200 14,482 +0.12(+31.65%)
Dec 01, 2014 0.4500 0.5000 0.3950 0.3950 1,910 -0.05(-12.22%)
Nov 28, 2014 0.5000 0.5000 0.4500 0.4500 13,100 -0.02(-4.26%)
Nov 27, 2014 0.4700 0.4700 0.4700 0.4700 7,500 -0.03(-6.00%)
Nov 26, 2014 0.5500 0.5500 0.5000 0.5000 7,500 -0.05(-9.09%)
Nov 25, 2014 0.5400 0.5500 0.5400 0.5500 4,026 +0.07(+14.58%)
Nov 24, 2014 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
Nov 20, 2014 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Nov 18, 2014 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Nov 17, 2014 0.4500 0.4500 0.4500 0.4500 5,000 +0.10(+28.57%)
Nov 14, 2014 0.4500 0.4500 0.3500 0.3500 16,099 -0.10(-22.22%)
Nov 13, 2014 0.4500 0.5000 0.4500 0.4500 7,561 +0.10(+28.57%)
Nov 12, 2014 0.3500 0.3500 0.3500 0.3500 753 -0.07(-16.67%)
Nov 10, 2014 0.4200 0.4200 0.4200 3 -0.03(-6.67%)
Nov 07, 2014 0.3500 0.4500 0.3500 0.4500 37,083 +0.06(+15.38%)
Nov 06, 2014 0.3650 0.3900 0.3650 0.3900 8,231 +0.02(+5.41%)
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.