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 (%)
Oct 31, 2018 0.1300 0.1300 0.1150 0.1200 39,700 -0.01(-7.69%)
Oct 30, 2018 0.1250 0.1300 0.1200 0.1300 58,000 -0.01(-7.14%)
Oct 29, 2018 0.1450 0.1450 0.1300 0.1400 22,600 -0.01(-6.67%)
Oct 26, 2018 0.1350 0.1500 0.1250 0.1500 48,010 +0.02(+15.38%)
Oct 25, 2018 0.1500 0.1500 0.1300 0.1300 70,100 -0.02(-13.33%)
Oct 24, 2018 0.1350 0.1500 0.1350 0.1500 61,800 +0.01(+11.11%)
Oct 23, 2018 0.1450 0.1550 0.1350 0.1350 142,000 +0.01(+3.85%)
Oct 22, 2018 0.1450 0.1550 0.1300 0.1300 77,029 -0.03(-18.75%)
Oct 19, 2018 0.1400 0.1600 0.1400 0.1600 10,599 -0.01(-3.03%)
Oct 18, 2018 0.1650 0.1650 0.1500 0.1650 16,100 +0.00(+0.00%)
Oct 17, 2018 0.1600 0.1700 0.1550 0.1650 57,000 +0.02(+10.00%)
Oct 16, 2018 0.1500 0.1500 0.1450 0.1500 52,303 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1350 0.1600 194,920 +0.00(+0.00%)
Oct 12, 2018 0.1400 0.1600 0.1400 0.1600 167,098 +0.02(+14.29%)
Oct 11, 2018 0.1250 0.1400 0.1200 0.1400 261,250 +0.02(+16.67%)
Oct 10, 2018 0.1200 0.1200 0.1150 0.1200 69,200 -0.02(-11.11%)
Oct 09, 2018 0.1300 0.1350 0.1250 0.1350 287,098 +0.01(+3.85%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 04, 2018 0.1500 0.1500 0.1300 0.1400 271,900 +0.01(+7.69%)
Oct 03, 2018 0.1350 0.1450 0.1300 0.1300 133,625 -0.02(-13.33%)
Oct 02, 2018 0.1450 0.1500 0.1400 0.1500 154,334 +0.01(+3.45%)
Oct 01, 2018 0.1550 0.1550 0.1400 0.1450 105,550 -0.02(-9.38%)
Sep 28, 2018 0.1600 0.1600 0.1550 0.1600 45,800 -0.01(-5.88%)
Sep 27, 2018 0.1650 0.1700 0.1550 0.1700 50,792 +0.02(+9.68%)
Sep 26, 2018 0.1550 0.1600 0.1550 0.1550 14,500 -0.01(-3.13%)
Sep 25, 2018 0.1550 0.1650 0.1550 0.1600 129,000 -0.01(-3.03%)
Sep 24, 2018 0.1600 0.1650 0.1600 0.1650 59,009 +0.01(+3.13%)
Sep 21, 2018 0.1600 0.1600 0.1550 0.1600 74,510 -0.01(-3.03%)
Sep 20, 2018 0.1650 0.1750 0.1650 0.1650 25,500 -0.01(-2.94%)
Sep 19, 2018 0.1650 0.1700 0.1550 0.1700 82,457 +0.01(+3.03%)
Sep 18, 2018 0.1600 0.1650 0.1600 0.1650 147,800 +0.00(+0.00%)
Sep 17, 2018 0.1650 0.1750 0.1650 0.1650 57,700 -0.01(-5.71%)
Sep 14, 2018 0.1650 0.1800 0.1650 0.1750 104,660 +0.00(+0.00%)
Sep 13, 2018 0.1750 0.1750 0.1700 0.1750 8,100 +0.00(+0.00%)
Sep 12, 2018 0.1600 0.1750 0.1600 0.1750 170,235 +0.00(+2.94%)
Sep 11, 2018 0.1750 0.1750 0.1700 0.1700 165,150 -0.01(-5.56%)
Sep 10, 2018 0.1800 0.1950 0.1750 0.1800 50,000 -0.01(-2.70%)
Sep 07, 2018 0.1900 0.1900 0.1850 0.1850 9,585 -0.01(-5.13%)
Sep 06, 2018 0.1850 0.1950 0.1850 0.1950 8,875 +0.00(+0.00%)
Sep 05, 2018 0.1950 0.1950 0.1800 0.1950 18,500 +0.01(+2.63%)
Sep 04, 2018 0.1900 0.1950 0.1800 0.1900 98,000 +0.01(+5.56%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 30, 2018 0.1800 0.1900 0.1750 0.1750 42,363 +0.00(+0.00%)
Aug 29, 2018 0.1950 0.1950 0.1750 0.1750 82,484 -0.01(-5.41%)
Aug 28, 2018 0.1900 0.2000 0.1850 0.1850 39,231 -0.01(-2.63%)
Aug 27, 2018 0.1850 0.2000 0.1850 0.1900 95,500 -0.01(-5.00%)
Aug 24, 2018 0.2000 0.2100 0.1900 0.2000 72,197 +0.01(+5.26%)
Aug 23, 2018 0.1950 0.2050 0.1900 0.1900 27,135 -0.01(-2.56%)
Aug 22, 2018 0.1900 0.1950 0.1850 0.1950 54,929 +0.02(+8.33%)
Aug 21, 2018 0.2000 0.2000 0.1800 0.1800 74,898 -0.01(-2.70%)
Aug 20, 2018 0.2000 0.2000 0.1800 0.1850 60,689 -0.02(-7.50%)
Aug 17, 2018 0.2150 0.2150 0.1950 0.2000 46,725 +0.01(+2.56%)
Aug 16, 2018 0.1900 0.2100 0.1900 0.1950 23,499 +0.01(+2.63%)
Aug 15, 2018 0.2100 0.2100 0.1900 0.1900 32,500 -0.02(-9.52%)
Aug 14, 2018 0.2150 0.2200 0.2000 0.2100 34,000 +0.00(+0.00%)
Aug 13, 2018 0.2250 0.2300 0.2050 0.2100 88,350 -0.02(-6.67%)
Aug 10, 2018 0.2150 0.2250 0.2100 0.2250 20,899 +0.02(+7.14%)
Aug 09, 2018 0.2500 0.2550 0.2100 0.2100 153,559 -0.04(-16.00%)
Aug 08, 2018 0.2550 0.2700 0.2500 0.2500 64,000 -0.02(-7.41%)
Aug 07, 2018 0.2800 0.2800 0.2650 0.2700 31,421 -0.01(-5.26%)
Aug 03, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Aug 02, 2018 0.2800 0.2850 0.2800 0.2800 39,000 +0.01(+1.82%)
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.