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 29, 2016 0.2600 0.2600 0.2400 0.2400 43,150 -0.02(-7.69%)
Jan 28, 2016 0.2550 0.2600 0.2050 0.2600 50,100 +0.01(+1.96%)
Jan 27, 2016 0.2200 0.2550 0.2200 0.2550 30,000 +0.06(+30.77%)
Jan 26, 2016 0.2200 0.2200 0.1950 0.1950 16,000 -0.02(-11.36%)
Jan 25, 2016 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Jan 22, 2016 0.2300 0.2300 0.2000 0.2200 45,400 +0.02(+10.00%)
Jan 21, 2016 0.2000 0.2000 0.2000 0.2000 5,100 +0.01(+2.56%)
Jan 20, 2016 0.2200 0.2200 0.1950 0.1950 138,500 -0.05(-22.00%)
Jan 19, 2016 0.2500 0.2500 0.2500 0.2500 78,150 +0.00(+0.00%)
Jan 14, 2016 0.2500 0.2500 0.2500 116 -0.01(-1.96%)
Jan 13, 2016 0.2550 0.2600 0.2500 0.2550 25,200 -0.01(-1.92%)
Jan 11, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 08, 2016 0.2600 0.2600 0.2400 0.2500 39,353 +0.01(+4.17%)
Jan 06, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jan 05, 2016 0.2500 0.2500 0.2200 0.2200 6,500 -0.03(-12.00%)
Jan 04, 2016 0.2500 0.2500 0.2500 0.2500 13,311 +0.00(+0.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2015 0.2450 0.2500 0.2400 0.2400 23,563 -0.01(-2.04%)
Dec 29, 2015 0.2200 0.2450 0.2200 0.2450 5,000 +0.04(+16.67%)
Dec 24, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2015 0.2100 0.2100 0.2100 0.2100 11,000 +0.00(+0.00%)
Dec 22, 2015 0.2000 0.2100 0.2000 0.2100 5,600 +0.01(+7.69%)
Dec 21, 2015 0.1850 0.2100 0.1850 0.1950 18,700 +0.00(+0.00%)
Dec 18, 2015 0.1950 0.1950 0.1950 0.1950 4,500 +0.02(+11.43%)
Dec 17, 2015 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Dec 16, 2015 0.1800 0.1950 0.1750 0.1750 61,945 -0.01(-2.78%)
Dec 15, 2015 0.2100 0.2450 0.1800 0.1800 223,900 -0.03(-14.29%)
Dec 14, 2015 0.1700 0.2100 0.1700 0.2100 33,500 +0.04(+23.53%)
Dec 11, 2015 0.1750 0.2100 0.1700 0.1700 8,989 -0.00(-2.86%)
Dec 10, 2015 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-5.41%)
Dec 09, 2015 0.1850 0.1850 0.1850 0.1850 13,000 +0.00(+0.00%)
Dec 08, 2015 0.1950 0.2000 0.1850 0.1850 37,823 -0.01(-5.13%)
Dec 07, 2015 0.2100 0.2100 0.1950 0.1950 5,300 +0.00(+0.00%)
Dec 04, 2015 0.1950 0.1950 0.1950 0.1950 500 -0.01(-7.14%)
Dec 02, 2015 0.2100 0.2100 0.2100 150 +0.01(+5.00%)
Dec 01, 2015 0.2200 0.2400 0.2000 0.2000 52,600 -0.01(-4.76%)
Nov 30, 2015 0.1900 0.2100 0.1900 0.2100 61,000 +0.02(+10.53%)
Nov 27, 2015 0.1950 0.1950 0.1900 0.1900 16,500 -0.01(-5.00%)
Nov 26, 2015 0.1900 0.2000 0.1900 0.2000 10,000 +0.01(+2.56%)
Nov 25, 2015 0.1900 0.2000 0.1900 0.1950 68,799 +0.02(+11.43%)
Nov 24, 2015 0.1600 0.1800 0.1600 0.1750 38,000 +0.01(+9.37%)
Nov 23, 2015 0.1600 0.1600 2,250 +0.01(+3.23%)
Nov 20, 2015 0.1700 0.1700 0.1550 0.1550 99,583 -0.03(-16.22%)
Nov 19, 2015 0.1750 0.1850 0.1750 0.1850 53,300 +0.01(+8.82%)
Nov 18, 2015 0.1500 0.1850 0.1500 0.1700 18,515 +0.00(+0.00%)
Nov 17, 2015 0.1800 0.1800 0.1500 0.1700 120,220 -0.01(-8.11%)
Nov 16, 2015 0.2000 0.2000 0.1850 0.1850 33,000 +0.01(+2.78%)
Nov 13, 2015 0.2000 0.2000 0.1800 0.1800 24,700 -0.07(-28.00%)
Nov 12, 2015 0.1850 0.2500 0.1850 0.2500 0 +0.05(+25.00%)
Nov 11, 2015 0.1900 0.2000 0.1850 0.2000 51,400 +0.00(+0.00%)
Nov 10, 2015 0.2000 0.2000 0.2000 0.2000 9,500 +0.02(+8.11%)
Nov 09, 2015 0.2050 0.2050 0.1850 0.1850 23,100 -0.02(-9.76%)
Nov 06, 2015 0.2050 0.2050 0.2050 0.2050 500 -0.04(-14.58%)
Nov 04, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 03, 2015 0.2300 0.2300 0.2300 0.2300 9,023 -0.01(-4.17%)
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.