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, 2019 0.1700 0.1900 0.1700 0.1900 107,714 +0.02(+15.15%)
Oct 30, 2019 0.1650 0.1650 0.1550 0.1650 124,103 +0.00(+0.00%)
Oct 29, 2019 0.1700 0.1700 0.1550 0.1650 80,054 +0.01(+6.45%)
Oct 28, 2019 0.1600 0.1850 0.1550 0.1550 172,231 -0.02(-11.43%)
Oct 25, 2019 0.1800 0.1800 0.1650 0.1750 39,650 -0.01(-2.78%)
Oct 24, 2019 0.1400 0.1800 0.1400 0.1800 244,013 +0.04(+33.33%)
Oct 23, 2019 0.1550 0.1550 0.1350 0.1350 120,000 -0.01(-10.00%)
Oct 22, 2019 0.1250 0.1500 0.1250 0.1500 44,836 +0.02(+20.00%)
Oct 21, 2019 0.1250 0.1250 0.1250 0.1250 21,300 +0.01(+4.17%)
Oct 18, 2019 0.1250 0.1250 0.1150 0.1200 197,500 +0.00(+4.35%)
Oct 17, 2019 0.1050 0.1200 0.1050 0.1150 287,550 +0.02(+21.05%)
Oct 16, 2019 0.1050 0.1050 0.0950 0.0950 41,000 -0.01(-9.52%)
Oct 15, 2019 0.1000 0.1050 0.1000 0.1050 113,732 +0.01(+16.67%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 10, 2019 0.1000 0.1000 0.0900 0.1000 78,000 +0.01(+11.11%)
Oct 09, 2019 0.1000 0.1000 0.0900 0.0900 39,202 -0.01(-10.00%)
Oct 08, 2019 0.0900 0.1050 0.0900 0.1000 296,462 +0.01(+17.65%)
Oct 07, 2019 0.0850 0.0850 0.0800 0.0850 36,000 -0.00(-5.56%)
Oct 04, 2019 0.0850 0.0900 0.0800 0.0900 18,722 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 01, 2019 0.0800 0.0850 0.0800 0.0850 4,500 -0.00(-5.56%)
Sep 30, 2019 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Sep 27, 2019 0.0900 0.0950 0.0900 0.0900 74,913 +0.00(+5.88%)
Sep 26, 2019 0.0750 0.0900 0.0750 0.0850 284,000 +0.01(+13.33%)
Sep 25, 2019 0.0850 0.0850 0.0750 0.0750 162,999 -0.01(-11.76%)
Sep 24, 2019 0.0800 0.0850 0.0800 0.0850 35,500 -0.00(-5.56%)
Sep 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 18, 2019 0.0900 0.0900 0.0800 0.0900 72,000 +0.00(+0.00%)
Sep 17, 2019 0.0900 0.0900 0.0900 5 +0.00(+0.00%)
Sep 16, 2019 0.0850 0.0900 0.0850 0.0900 62,000 +0.01(+12.50%)
Sep 13, 2019 0.0850 0.0850 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0800 0.0800 0.0800 20,513 -0.01(-5.88%)
Sep 11, 2019 0.0850 0.0850 0.0850 0.0850 49,610 +0.00(+0.00%)
Sep 10, 2019 0.0800 0.0850 0.0800 0.0850 42,354 +0.01(+6.25%)
Sep 09, 2019 0.0900 0.0950 0.0800 0.0800 171,900 -0.01(-11.11%)
Sep 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 04, 2019 0.0900 0.0900 0.0850 0.0850 147,500 +0.00(+0.00%)
Sep 03, 2019 0.0950 0.1000 0.0850 0.0850 349,199 -0.02(-19.05%)
Aug 30, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Aug 29, 2019 0.1000 0.1050 0.0950 0.0950 83,999 -0.01(-5.00%)
Aug 28, 2019 0.1000 0.1050 0.0950 0.1000 122,250 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.1050 0.0950 0.1000 272,800 +0.01(+11.11%)
Aug 26, 2019 0.0950 0.1000 0.0900 0.0900 50,050 -0.01(-5.26%)
Aug 23, 2019 0.0900 0.0950 0.0900 0.0950 144,997 +0.01(+11.76%)
Aug 22, 2019 0.0850 0.0850 0.0850 0.0850 20,165 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0850 0.0850 56,279 -0.00(-5.56%)
Aug 20, 2019 0.0900 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.0900 0.0900 0.0900 63,900 +0.00(+0.00%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 30,222 +0.00(+5.88%)
Aug 15, 2019 0.0850 0.0900 0.0850 0.0850 127,500 -0.00(-5.56%)
Aug 14, 2019 0.0950 0.0950 0.0850 0.0900 303,500 -0.01(-5.26%)
Aug 13, 2019 0.0900 0.1000 0.0900 0.0950 55,000 +0.00(+0.00%)
Aug 12, 2019 0.0900 0.0950 0.0900 0.0950 81,499 +0.01(+5.56%)
Aug 09, 2019 0.0950 0.0950 0.0850 0.0900 152,000 -0.01(-5.26%)
Aug 08, 2019 0.0950 0.0950 0.0850 0.0950 115,000 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0950 0.0900 0.0950 132,500 +0.01(+5.56%)
Aug 06, 2019 0.0950 0.0950 0.0900 0.0900 98,700 +0.00(+5.88%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
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.