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

Marksmen Energy Inc (TSV: MAH )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 2024 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 (%)
Oct 30, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 29, 2014 0.3000 0.3100 0.3000 0.3100 38,000 +0.01(+3.33%)
Oct 24, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2014 0.3100 0.3200 0.3000 0.3000 37,200 -0.02(-6.25%)
Oct 17, 2014 0.3200 0.3200 0.3200 150 +0.00(+0.00%)
Oct 14, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 10, 2014 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 07, 2014 0.3100 0.3100 0.3100 290 -0.04(-11.43%)
Oct 06, 2014 0.3750 0.3750 0.3500 0.3500 52,000 -0.02(-5.41%)
Oct 03, 2014 0.3700 0.3750 0.3700 0.3700 70,000 -0.02(-5.13%)
Oct 02, 2014 0.3900 0.3900 0.3900 0.3900 50,000 -0.01(-1.27%)
Oct 01, 2014 0.3950 0.3950 0.3950 0.3950 5,000 +0.00(+0.00%)
Sep 30, 2014 0.3950 0.3950 0.3950 0.3950 8,522 +0.03(+6.76%)
Sep 29, 2014 0.4100 0.4100 0.3700 0.3700 33,000 +0.05(+15.62%)
Sep 26, 2014 0.3200 0.3300 0.3200 0.3200 61,000 +0.01(+1.59%)
Sep 25, 2014 0.3300 0.3300 0.3150 0.3150 10,677 -0.04(-11.27%)
Sep 24, 2014 0.3550 0.3600 0.3550 0.3550 14,500 +0.01(+1.43%)
Sep 23, 2014 0.3550 0.3550 0.3500 0.3500 24,000 -0.02(-5.41%)
Sep 22, 2014 0.3700 0.3700 0.3700 0.3700 22,100 -0.04(-9.76%)
Sep 19, 2014 0.4000 0.4100 0.4000 0.4100 87,500 +0.01(+2.50%)
Sep 18, 2014 0.3700 0.4000 0.3700 0.4000 110,913 +0.04(+11.11%)
Sep 17, 2014 0.3600 0.3600 0.3600 0.3600 45,065 +0.00(+0.00%)
Sep 16, 2014 0.3650 0.3650 0.3200 0.3600 51,080 -0.01(-1.37%)
Sep 15, 2014 0.3600 0.3700 0.3500 0.3650 125,900 +0.02(+7.35%)
Sep 12, 2014 0.3600 0.3600 0.3400 0.3400 53,027 -0.01(-2.86%)
Sep 11, 2014 0.3600 0.3600 0.3400 0.3500 78,500 +0.00(+0.00%)
Sep 10, 2014 0.3600 0.3600 0.3500 0.3500 29,000 +0.01(+2.94%)
Sep 09, 2014 0.3400 0.3400 0.3400 0.3400 1,000 -0.02(-6.85%)
Sep 08, 2014 0.3600 0.3800 0.3600 0.3650 56,120 +0.01(+1.39%)
Sep 05, 2014 0.3900 0.3900 0.3600 0.3600 111,000 -0.03(-7.69%)
Sep 04, 2014 0.3900 0.3900 0.3900 0.3900 53,350 +0.00(+0.00%)
Sep 02, 2014 0.3900 0.3900 0.3900 100 -0.01(-2.50%)
Aug 29, 2014 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 28, 2014 0.3950 0.4150 0.3900 0.3950 55,100 -0.01(-3.66%)
Aug 27, 2014 0.3900 0.4100 0.3900 0.4100 3,536 +0.00(+1.23%)
Aug 26, 2014 0.4300 0.4350 0.4050 0.4050 17,900 -0.03(-6.90%)
Aug 22, 2014 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Aug 21, 2014 0.3900 0.4100 0.3900 0.4100 166,000 -0.02(-4.65%)
Aug 20, 2014 0.4100 0.4350 0.4100 0.4300 209,945 +0.02(+4.88%)
Aug 19, 2014 0.4000 0.4000 0.4000 0.4100 228,135 +0.01(+2.50%)
Aug 18, 2014 0.3800 0.4050 0.3600 0.4000 249,029 -0.05(-11.11%)
Aug 15, 2014 0.4500 0.4500 67,544 +0.12(+38.46%)
Aug 14, 2014 0.3250 0.3350 0.3250 0.3250 33,700 +0.00(+0.00%)
Aug 13, 2014 0.3250 0.3250 0.3250 0.3250 4,800 -0.02(-7.14%)
Aug 12, 2014 0.3400 0.3500 0.3400 0.3500 21,000 +0.01(+2.94%)
Aug 11, 2014 0.3400 0.3400 0.3400 0.3400 44,890 +0.03(+9.68%)
Aug 08, 2014 0.3200 0.3200 0.3100 0.3100 105,550 +0.00(+0.00%)
Aug 07, 2014 0.3100 0.3100 0.3100 0.3100 4,140 -0.01(-1.59%)
Aug 06, 2014 0.3200 0.3200 0.3150 0.3150 22,000 -0.03(-7.35%)
Aug 05, 2014 0.3200 0.3400 0.3200 0.3400 19,200 +0.02(+6.25%)
Aug 01, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 31, 2014 0.3350 0.3400 0.3000 0.3200 186,625 -0.01(-1.54%)
Jul 30, 2014 0.3500 0.3500 0.3150 0.3250 80,700 -0.02(-7.14%)
Jul 29, 2014 0.3600 0.3600 0.3500 0.3500 21,280 -0.01(-2.78%)
Jul 28, 2014 0.3550 0.3600 0.3500 0.3600 65,734 +0.01(+1.41%)
Jul 25, 2014 0.3700 0.3700 0.3550 0.3550 242,334 -0.02(-4.05%)
Jul 24, 2014 0.3850 0.3850 0.3600 0.3700 190,600 -0.01(-1.33%)
Jul 23, 2014 0.3700 0.3800 0.3700 0.3750 49,100 +0.02(+4.17%)
Jul 22, 2014 0.3700 0.3750 0.3500 0.3600 104,873 -0.02(-5.26%)
Jul 21, 2014 0.3850 0.3850 0.3600 0.3800 71,513 -0.01(-2.56%)
Jul 18, 2014 0.3850 0.3950 0.3850 0.3900 40,195 +0.00(+0.00%)
Jul 17, 2014 0.3800 0.3900 0.3700 0.3900 196,788 +0.03(+6.85%)
Jul 16, 2014 0.3800 0.3800 0.3650 0.3650 82,187 +0.01(+2.82%)
Jul 15, 2014 0.3900 0.3900 0.3050 0.3550 1,654,461 -0.02(-4.05%)
Jul 14, 2014 0.4600 0.4650 0.3700 0.3700 1,410,524 -0.09(-19.57%)
Jul 11, 2014 0.3600 0.4600 0.3550 0.4600 428,611 +0.11(+31.43%)
Jul 10, 2014 0.3350 0.3900 0.3300 0.3500 390,109 -0.02(-5.41%)
Jul 09, 2014 0.5500 0.5500 0.3600 0.3700 937,310 -0.18(-32.73%)
Jul 08, 2014 0.6000 0.6000 0.5400 0.5500 73,930 -0.05(-8.33%)
Jul 07, 2014 0.6000 0.6000 0.5600 0.6000 93,910 -0.01(-1.64%)
Jul 04, 2014 0.6200 0.6200 0.6000 0.6100 122,500 +0.01(+1.67%)
Jul 03, 2014 0.6300 0.6300 0.6000 0.6000 99,319 -0.07(-10.45%)
Jul 02, 2014 0.6700 0.6700 0.6400 0.6700 45,211 +0.00(+0.00%)
Jun 30, 2014 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Jun 27, 2014 0.6100 0.6200 0.5900 0.6200 57,049 -0.01(-1.59%)
Jun 26, 2014 0.6300 0.6300 0.6100 0.6300 24,000 +0.03(+5.00%)
Jun 25, 2014 0.6400 0.6400 0.6000 0.6000 57,767 -0.05(-7.69%)
Jun 24, 2014 0.5900 0.6700 0.5800 0.6500 209,305 +0.05(+8.33%)
Jun 23, 2014 0.6600 0.6600 0.6000 0.6000 122,861 -0.05(-7.69%)
Jun 20, 2014 0.6000 0.6500 0.6000 0.6500 65,200 +0.01(+1.56%)
Jun 19, 2014 0.6200 0.6500 0.6000 0.6400 427,190 +0.02(+3.23%)
Jun 18, 2014 0.6200 0.6300 0.5900 0.6200 150,311 +0.00(+0.00%)
Jun 17, 2014 0.6100 0.6400 0.5800 0.6200 323,752 +0.04(+6.90%)
Jun 16, 2014 0.7800 0.8100 0.5100 0.5800 1,462,388 -0.18(-23.68%)
Jun 13, 2014 0.7100 0.7600 0.7000 0.7600 152,271 +0.00(+0.00%)
Jun 12, 2014 0.7300 0.7900 0.7100 0.7600 188,705 +0.04(+5.56%)
Jun 11, 2014 0.7700 0.7700 0.7100 0.7200 235,555 +0.00(+0.00%)
Jun 10, 2014 0.8100 0.8200 0.7000 0.7200 338,425 -0.13(-15.29%)
Jun 06, 2014 0.7600 0.8800 0.7500 0.8500 357,423 +0.09(+11.84%)
Jun 05, 2014 0.7000 0.7600 0.7000 0.7600 139,457 +0.04(+5.56%)
Jun 04, 2014 0.7300 0.7800 0.7200 0.7200 201,356 -0.01(-1.37%)
Jun 03, 2014 0.6800 0.7300 0.6700 0.7300 429,030 +0.07(+10.61%)
Jun 02, 2014 0.6400 0.6700 0.6200 0.6600 151,430 +0.06(+10.00%)
May 30, 2014 0.6100 0.6300 0.5800 0.6000 152,229 +0.00(+0.00%)
May 29, 2014 0.5300 0.6200 0.5300 0.6000 588,668 +0.08(+15.38%)
May 28, 2014 0.5500 0.5500 0.5000 0.5200 198,024 +0.00(+0.00%)
May 27, 2014 0.5000 0.5300 0.4900 0.5200 311,413 +0.07(+15.56%)
May 26, 2014 0.4550 0.4550 0.4300 0.4500 55,500 +0.01(+2.27%)
May 23, 2014 0.4400 0.4550 0.4100 0.4400 83,100 +0.02(+4.76%)
May 22, 2014 0.4400 0.4400 0.4200 0.4200 64,600 -0.03(-6.67%)
May 21, 2014 0.4550 0.5000 0.4500 0.4500 129,921 -0.05(-10.00%)
May 20, 2014 0.5400 0.5400 0.4700 0.5000 180,493 +0.00(+0.00%)
May 16, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 15, 2014 0.5400 0.5400 0.4900 0.5000 169,177 -0.04(-7.41%)
May 14, 2014 0.4800 0.5800 0.4500 0.5400 570,203 +0.10(+22.73%)
May 13, 2014 0.4400 0.4400 0.4100 0.4400 230,471 +0.01(+2.33%)
May 12, 2014 0.4100 0.4350 0.4000 0.4300 78,900 +0.04(+10.26%)
May 09, 2014 0.3850 0.3950 0.3800 0.3900 36,440 -0.01(-2.50%)
May 08, 2014 0.4400 0.4400 0.3500 0.4000 177,062 -0.04(-9.09%)
May 07, 2014 0.4500 0.4600 0.3750 0.4400 366,460 -0.02(-4.35%)
May 06, 2014 0.2300 0.4600 0.2300 0.4600 1,244,867 +0.24(+109.09%)
May 05, 2014 0.2200 0.2200 0.2200 0.2200 33,000 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 28, 2014 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Apr 25, 2014 0.2200 0.2200 0.2200 0.2200 75,000 +0.00(+0.00%)
Apr 24, 2014 0.2200 0.2200 0.2200 0.2200 65,820 +0.00(+0.00%)
Apr 23, 2014 0.2100 0.2200 0.2100 0.2200 57,000 +0.01(+4.76%)
Apr 22, 2014 0.2000 0.2100 0.2000 0.2100 16,000 +0.00(+0.00%)
Apr 21, 2014 0.1600 0.2100 0.1600 0.2100 66,863 +0.01(+5.00%)
Apr 17, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 16, 2014 0.2100 0.2100 0.2100 0.2100 7,000 -0.03(-12.50%)
Apr 15, 2014 0.2300 0.2400 0.2300 0.2400 66,345 +0.01(+4.35%)
Apr 14, 2014 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Apr 11, 2014 0.2250 0.2400 0.2250 0.2400 103,375 +0.01(+6.67%)
Apr 10, 2014 0.2250 0.2250 0.2250 0.2250 18,000 +0.00(+0.00%)
Apr 09, 2014 0.2300 0.2300 0.2250 0.2250 35,500 +0.01(+2.27%)
Apr 08, 2014 0.2200 0.2250 0.2200 0.2200 7,500 +0.00(+0.00%)
Apr 07, 2014 0.2350 0.2350 0.2200 0.2200 42,500 +0.02(+10.00%)
Apr 04, 2014 0.2100 0.2100 0.2000 0.2000 27,000 +0.00(+0.00%)
Apr 02, 2014 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Apr 01, 2014 0.2100 0.2400 0.2100 0.2400 65,750 +0.04(+20.00%)
Mar 31, 2014 0.2050 0.2100 0.2000 0.2000 110,860 -0.03(-14.89%)
Mar 26, 2014 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 25, 2014 0.2400 0.2400 0.2400 0.2400 4,573 +0.01(+4.35%)
Mar 24, 2014 0.2300 0.2400 0.2300 0.2300 46,817 +0.00(+0.00%)
Mar 21, 2014 0.2300 0.2300 0.2300 0.2300 24,250 +0.00(+0.00%)
Mar 20, 2014 0.2200 0.2300 0.2100 0.2300 61,300 +0.01(+4.55%)
Mar 19, 2014 0.2250 0.2250 0.2250 0.2200 45,000 +0.00(+0.00%)
Mar 18, 2014 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Mar 17, 2014 0.2150 0.2200 0.2100 0.2200 50,000 -0.02(-8.33%)
Mar 14, 2014 0.2200 0.2400 0.2200 0.2400 58,850 +0.03(+14.29%)
Mar 13, 2014 0.2100 0.2500 0.2100 0.2100 143,800 +0.01(+5.00%)
Mar 12, 2014 0.2000 0.2100 0.2000 0.2000 278,500 +0.00(+0.00%)
Mar 11, 2014 0.2000 0.2300 0.2000 0.2000 114,070 +0.01(+2.56%)
Mar 10, 2014 0.1900 0.1950 0.1800 0.1950 154,400 +0.01(+2.63%)
Mar 07, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Mar 06, 2014 0.1900 0.1900 0.1900 0.1900 30,000 -0.01(-2.56%)
Mar 05, 2014 0.1950 0.1950 0.1950 0.1950 55,300 +0.02(+8.33%)
Mar 04, 2014 0.1900 0.1900 0.1800 0.1800 9,000 -0.01(-5.26%)
Mar 03, 2014 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Feb 27, 2014 0.1900 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 26, 2014 0.1800 0.1950 0.1800 0.1950 15,000 +0.02(+8.33%)
Feb 25, 2014 0.1700 0.1800 0.1700 0.1800 15,600 -0.01(-5.26%)
Feb 24, 2014 0.1900 0.1900 0.1900 0.1900 20,050 +0.00(+0.00%)
Feb 21, 2014 0.1950 0.1950 0.1900 0.1900 20,000 -0.01(-2.56%)
Feb 20, 2014 0.1550 0.1950 0.1500 0.1950 50,000 -0.01(-2.50%)
Feb 19, 2014 0.1600 0.2000 0.1600 0.2000 48,000 +0.04(+25.00%)
Feb 18, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Feb 13, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 12, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Feb 11, 2014 0.1500 0.1500 0.1500 0.1500 50,000 +0.01(+3.45%)
Feb 07, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 05, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 04, 2014 0.1600 0.1600 0.1600 0.1600 28,250 +0.00(+0.00%)
Feb 03, 2014 0.1600 0.1600 0.1600 0.1600 6,500 +0.00(+0.00%)
Jan 30, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+14.29%)
Jan 24, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Jan 23, 2014 0.1900 0.1900 0.1900 0.1900 16,000 +0.03(+18.75%)
Jan 21, 2014 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jan 17, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 13, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 10, 2014 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jan 09, 2014 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+7.69%)
Jan 06, 2014 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 03, 2014 0.1150 0.1150 0.1150 0.1150 63,333 +0.01(+15.00%)
Dec 27, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 17, 2013 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Dec 12, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 11, 2013 0.1200 0.1200 0.1150 0.1150 68,000 -0.00(-4.17%)
Dec 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 05, 2013 0.1150 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 15, 2013 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Nov 13, 2013 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 12, 2013 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
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.