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 (%)
Nov 30, 2015 0.1900 0.2100 0.1900 0.2100 61,000 +0.02(+10.53%)
Nov 27, 2015 0.1950 0.1950 0.1900 0.1900 16,500 -0.01(-5.00%)
Nov 26, 2015 0.1900 0.2000 0.1900 0.2000 10,000 +0.01(+2.56%)
Nov 25, 2015 0.1900 0.2000 0.1900 0.1950 68,799 +0.02(+11.43%)
Nov 24, 2015 0.1600 0.1800 0.1600 0.1750 38,000 +0.01(+9.37%)
Nov 23, 2015 0.1600 0.1600 2,250 +0.01(+3.23%)
Nov 20, 2015 0.1700 0.1700 0.1550 0.1550 99,583 -0.03(-16.22%)
Nov 19, 2015 0.1750 0.1850 0.1750 0.1850 53,300 +0.01(+8.82%)
Nov 18, 2015 0.1500 0.1850 0.1500 0.1700 18,515 +0.00(+0.00%)
Nov 17, 2015 0.1800 0.1800 0.1500 0.1700 120,220 -0.01(-8.11%)
Nov 16, 2015 0.2000 0.2000 0.1850 0.1850 33,000 +0.01(+2.78%)
Nov 13, 2015 0.2000 0.2000 0.1800 0.1800 24,700 -0.07(-28.00%)
Nov 12, 2015 0.1850 0.2500 0.1850 0.2500 0 +0.05(+25.00%)
Nov 11, 2015 0.1900 0.2000 0.1850 0.2000 51,400 +0.00(+0.00%)
Nov 10, 2015 0.2000 0.2000 0.2000 0.2000 9,500 +0.02(+8.11%)
Nov 09, 2015 0.2050 0.2050 0.1850 0.1850 23,100 -0.02(-9.76%)
Nov 06, 2015 0.2050 0.2050 0.2050 0.2050 500 -0.04(-14.58%)
Nov 04, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 03, 2015 0.2300 0.2300 0.2300 0.2300 9,023 -0.01(-4.17%)
Nov 02, 2015 0.2400 0.2500 0.2400 0.2400 74,500 +0.00(+0.00%)
Oct 30, 2015 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Oct 29, 2015 0.2450 0.2450 0.2400 0.2400 13,000 +0.00(+0.00%)
Oct 28, 2015 0.2400 0.2450 0.2400 0.2400 6,500 -0.01(-2.04%)
Oct 27, 2015 0.2100 0.2450 0.2100 0.2450 3,152 -0.02(-5.77%)
Oct 26, 2015 0.2400 0.2600 0.2400 0.2600 6,160 +0.03(+13.04%)
Oct 23, 2015 0.2050 0.2300 0.2050 0.2300 2,000 +0.03(+12.20%)
Oct 22, 2015 0.2050 0.2050 0.2050 0.2050 2,000 -0.05(-18.00%)
Oct 21, 2015 0.2500 0.2500 0.2300 0.2500 9,900 +0.04(+19.05%)
Oct 20, 2015 0.2050 0.2100 0.2050 0.2100 2,000 +0.01(+2.44%)
Oct 19, 2015 0.2400 0.2400 0.2050 0.2050 3,315 -0.05(-18.00%)
Oct 15, 2015 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Oct 14, 2015 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+8.11%)
Oct 07, 2015 0.1850 0.1850 0.1850 0 -0.04(-17.78%)
Oct 05, 2015 0.2250 0.2250 0.2250 50 +0.04(+21.62%)
Oct 01, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 30, 2015 0.2100 0.2100 0.2000 0.2000 18,016 -0.01(-4.76%)
Sep 29, 2015 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Sep 28, 2015 0.2100 0.2100 0.2000 0.2000 4,000 -0.00(-2.44%)
Sep 24, 2015 0.2050 0.2050 0.2050 150 -0.03(-10.87%)
Sep 21, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 18, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Sep 15, 2015 0.2300 0.2300 0.2300 1 +0.03(+12.20%)
Sep 14, 2015 0.2100 0.2100 0.2050 0.2050 8,500 -0.01(-2.38%)
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.