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 30, 2020 0.1150 0.1150 0.1050 0.1100 127,218 -0.01(-4.35%)
Oct 29, 2020 0.1150 0.1200 0.1150 0.1150 330,246 +0.00(+0.00%)
Oct 28, 2020 0.1150 0.1150 0.1100 0.1150 105,115 +0.01(+4.55%)
Oct 27, 2020 0.1100 0.1150 0.1100 0.1100 98,100 +0.00(+0.00%)
Oct 26, 2020 0.1200 0.1250 0.1100 0.1100 390,115 -0.01(-12.00%)
Oct 23, 2020 0.1200 0.1250 0.1200 0.1250 61,800 +0.01(+4.17%)
Oct 22, 2020 0.1200 0.1250 0.1200 0.1200 227,751 -0.01(-4.00%)
Oct 21, 2020 0.1300 0.1300 0.1200 0.1250 364,090 -0.01(-3.85%)
Oct 20, 2020 0.1350 0.1400 0.1300 0.1300 126,303 -0.01(-3.70%)
Oct 19, 2020 0.1350 0.1400 0.1350 0.1350 91,499 -0.01(-3.57%)
Oct 16, 2020 0.1400 0.1450 0.1400 0.1400 147,950 -0.00(-3.45%)
Oct 15, 2020 0.1400 0.1450 0.1400 0.1450 278,000 +0.00(+3.57%)
Oct 14, 2020 0.1350 0.1400 0.1350 0.1400 325,526 +0.01(+3.70%)
Oct 13, 2020 0.1350 0.1450 0.1350 0.1350 215,133 -0.01(-3.57%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 08, 2020 0.1450 0.1450 0.1350 0.1350 60,700 -0.01(-6.90%)
Oct 07, 2020 0.1400 0.1450 0.1400 0.1450 33,664 +0.01(+7.41%)
Oct 06, 2020 0.1400 0.1450 0.1350 0.1350 64,505 -0.01(-3.57%)
Oct 05, 2020 0.1400 0.1450 0.1400 0.1400 223,789 +0.01(+3.70%)
Oct 02, 2020 0.1250 0.1350 0.1250 0.1350 71,700 +0.01(+3.85%)
Oct 01, 2020 0.1450 0.1450 0.1250 0.1300 406,123 -0.01(-7.14%)
Sep 30, 2020 0.1300 0.1400 0.1300 0.1400 97,807 +0.01(+7.69%)
Sep 29, 2020 0.1450 0.1500 0.1250 0.1300 1,575,453 -0.04(-23.53%)
Sep 28, 2020 0.1600 0.1800 0.1600 0.1700 219,127 +0.01(+6.25%)
Sep 25, 2020 0.1700 0.1700 0.1550 0.1600 255,175 -0.01(-5.88%)
Sep 24, 2020 0.1700 0.1750 0.1550 0.1700 271,562 +0.02(+9.68%)
Sep 23, 2020 0.1550 0.1700 0.1550 0.1550 225,700 -0.01(-3.13%)
Sep 22, 2020 0.1700 0.1750 0.1600 0.1600 100,634 -0.01(-8.57%)
Sep 21, 2020 0.1700 0.1800 0.1700 0.1750 214,525 -0.01(-2.78%)
Sep 18, 2020 0.1700 0.2050 0.1650 0.1800 388,972 +0.01(+5.88%)
Sep 17, 2020 0.1750 0.2000 0.1700 0.1700 309,421 -0.00(-2.86%)
Sep 16, 2020 0.1650 0.1750 0.1650 0.1750 346,346 +0.01(+6.06%)
Sep 15, 2020 0.1650 0.1650 0.1600 0.1650 122,843 +0.00(+0.00%)
Sep 14, 2020 0.1600 0.1650 0.1550 0.1650 103,302 +0.00(+0.00%)
Sep 11, 2020 0.1600 0.1700 0.1500 0.1650 581,091 +0.00(+0.00%)
Sep 10, 2020 0.1700 0.1750 0.1500 0.1650 863,440 -0.03(-15.38%)
Sep 09, 2020 0.2150 0.2150 0.1950 0.1950 165,555 -0.01(-2.50%)
Sep 08, 2020 0.2150 0.2150 0.2000 0.2000 69,229 -0.01(-4.76%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 03, 2020 0.2250 0.2250 0.2050 0.2050 166,243 -0.01(-4.65%)
Sep 02, 2020 0.2300 0.2300 0.2150 0.2150 39,500 -0.02(-6.52%)
Sep 01, 2020 0.2250 0.2350 0.2250 0.2300 177,534 +0.00(+0.00%)
Aug 31, 2020 0.2400 0.2450 0.2300 0.2300 45,623 -0.00(-2.13%)
Aug 28, 2020 0.2250 0.2450 0.2250 0.2350 149,950 +0.01(+4.44%)
Aug 27, 2020 0.2100 0.2250 0.2100 0.2250 79,859 +0.02(+7.14%)
Aug 26, 2020 0.2050 0.2300 0.2000 0.2100 144,750 +0.00(+0.00%)
Aug 25, 2020 0.2150 0.2200 0.2100 0.2100 50,124 -0.01(-2.33%)
Aug 24, 2020 0.2350 0.2350 0.2100 0.2150 229,685 -0.01(-4.44%)
Aug 21, 2020 0.2350 0.2350 0.2200 0.2250 72,508 +0.01(+2.27%)
Aug 20, 2020 0.2300 0.2300 0.2200 0.2200 40,304 -0.01(-2.22%)
Aug 19, 2020 0.2350 0.2350 0.2250 0.2250 19,485 -0.02(-8.16%)
Aug 18, 2020 0.2500 0.2500 0.2350 0.2450 146,944 -0.01(-2.00%)
Aug 17, 2020 0.2500 0.2550 0.2400 0.2500 285,532 +0.00(+0.00%)
Aug 14, 2020 0.2500 0.2500 0.2350 0.2500 91,082 +0.01(+4.17%)
Aug 13, 2020 0.2350 0.2550 0.2350 0.2400 231,450 +0.00(+0.00%)
Aug 12, 2020 0.2300 0.2450 0.2000 0.2400 800,126 -0.01(-2.04%)
Aug 11, 2020 0.2450 0.2550 0.2300 0.2450 245,407 -0.01(-2.00%)
Aug 10, 2020 0.2450 0.2600 0.2450 0.2500 122,270 +0.01(+2.04%)
Aug 07, 2020 0.2550 0.2550 0.2450 0.2450 77,850 -0.01(-3.92%)
Aug 06, 2020 0.2500 0.2700 0.2500 0.2550 243,244 -0.01(-1.92%)
Aug 05, 2020 0.2650 0.2700 0.2600 0.2600 68,192 +0.01(+4.00%)
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.