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 29, 2021 0.0700 0.0700 0.0650 0.0650 32,000 +0.00(+0.00%)
Oct 28, 2021 0.0700 0.0700 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 27, 2021 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Oct 26, 2021 0.0700 0.0650 201,121 -0.01(-7.14%)
Oct 25, 2021 0.0700 0.0750 0.0700 0.0700 483,650 +0.00(+0.00%)
Oct 22, 2021 0.0700 0.0750 0.0700 0.0700 106,000 +0.00(+0.00%)
Oct 21, 2021 0.0750 0.0750 0.0650 0.0700 200,000 +0.00(+0.00%)
Oct 20, 2021 0.0600 0.0700 0.0600 0.0700 142,000 +0.02(+27.27%)
Oct 19, 2021 0.0550 0.0650 0.0550 0.0550 72,800 -0.00(-8.33%)
Oct 18, 2021 0.0550 0.0650 0.0550 0.0600 219,401 +0.00(+9.09%)
Oct 15, 2021 0.0500 0.0600 0.0500 0.0550 225,667 +0.00(+0.00%)
Oct 14, 2021 0.0550 0.0550 0.0550 0.0550 114,000 +0.00(+0.00%)
Oct 13, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 12, 2021 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0500 0.0450 0.0500 54,000 +0.00(+0.00%)
Oct 06, 2021 0.0500 0.0500 0.0500 0.0500 605,000 +0.00(+0.00%)
Oct 05, 2021 0.0550 0.0550 0.0500 0.0500 694,250 -0.00(-9.09%)
Oct 04, 2021 0.0550 0.0550 0.0550 0.0550 130,700 -0.00(-8.33%)
Oct 01, 2021 0.0550 0.0600 0.0550 0.0600 235,000 +0.00(+9.09%)
Sep 30, 2021 0.0600 0.0600 0.0550 0.0550 19,057 +0.00(+0.00%)
Sep 29, 2021 0.0500 0.0550 0.0500 0.0550 986,000 +0.00(+0.00%)
Sep 28, 2021 0.0600 0.0600 0.0550 0.0550 89,000 -0.00(-8.33%)
Sep 27, 2021 0.0600 0.0600 0.0600 0.0600 16,513 +0.00(+0.00%)
Sep 24, 2021 0.0600 0.0600 0.0600 0.0600 26,000 -0.01(-7.69%)
Sep 22, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 21, 2021 0.0550 0.0600 0.0550 0.0600 74,514 +0.00(+9.09%)
Sep 20, 2021 0.0600 0.0600 0.0550 0.0550 568,750 -0.02(-21.43%)
Sep 16, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 15, 2021 0.0650 0.0650 0.0600 0.0600 710,000 -0.01(-7.69%)
Sep 14, 2021 0.0650 0.0750 0.0650 0.0650 65,500 -0.01(-7.14%)
Sep 13, 2021 0.0700 0.0700 0.0700 0.0700 5,300 +0.00(+0.00%)
Sep 10, 2021 0.0650 0.0700 0.0650 0.0700 166,000 +0.00(+0.00%)
Sep 09, 2021 0.0700 0.0700 0.0650 0.0700 90,555 +0.00(+0.00%)
Sep 08, 2021 0.0650 0.0700 0.0650 0.0700 37,500 +0.01(+7.69%)
Sep 07, 2021 0.0650 0.0650 0.0650 0.0650 9,250 +0.00(+0.00%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0650 0.0600 0.0650 140,505 +0.01(+8.33%)
Sep 01, 2021 0.0650 0.0650 0.0600 0.0600 36,230 +0.00(+0.00%)
Aug 31, 2021 0.0650 0.0650 0.0600 0.0600 399,000 -0.01(-7.69%)
Aug 30, 2021 0.0650 0.0650 0.0650 0.0650 86,458 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Aug 26, 2021 0.0650 0.0650 0.0650 0.0650 2,001 -0.01(-7.14%)
Aug 24, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 23, 2021 0.0650 0.0650 0.0650 0.0650 90,333 +0.01(+8.33%)
Aug 20, 2021 0.0650 0.0650 0.0600 0.0600 109,000 -0.01(-7.69%)
Aug 19, 2021 0.0650 0.0650 0.0600 0.0650 370,000 -0.01(-7.14%)
Aug 18, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 17, 2021 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
Aug 16, 2021 0.0700 0.0700 0.0700 0.0700 20,500 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0700 0.0700 0.0700 133,050 +0.00(+0.00%)
Aug 12, 2021 0.0700 0.0700 0.0650 0.0700 63,000 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0700 0.0650 0.0700 242,000 +0.01(+7.69%)
Aug 10, 2021 0.0700 0.0700 0.0650 0.0650 114,455 -0.01(-7.14%)
Aug 09, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 06, 2021 0.0650 0.0700 0.0650 0.0700 561,000 +0.00(+0.00%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Aug 04, 2021 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
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.