Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Energy Metals Corp (TSV: MRO )

0.0350 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, 2016 0.4700 0.4800 0.4550 0.4600 99,802 -0.01(-2.13%)
Nov 29, 2016 0.4700 0.4800 0.4700 0.4700 122,600 +0.01(+2.17%)
Nov 28, 2016 0.4250 0.4650 0.4250 0.4600 71,500 +0.04(+9.52%)
Nov 25, 2016 0.4150 0.4250 0.4150 0.4200 43,350 -0.01(-2.33%)
Nov 24, 2016 0.4200 0.4300 0.4200 0.4300 29,100 +0.00(+0.00%)
Nov 23, 2016 0.4700 0.4700 0.4200 0.4300 243,936 -0.03(-6.52%)
Nov 22, 2016 0.4750 0.4750 0.4500 0.4600 59,090 -0.02(-4.17%)
Nov 21, 2016 0.4650 0.4800 0.4650 0.4800 119,500 +0.02(+5.49%)
Nov 18, 2016 0.4500 0.4550 0.4350 0.4550 85,376 +0.01(+1.11%)
Nov 17, 2016 0.4600 0.4800 0.4500 0.4500 137,685 -0.01(-1.10%)
Nov 16, 2016 0.4800 0.4850 0.4550 0.4550 74,040 -0.02(-4.21%)
Nov 15, 2016 0.4400 0.4750 0.4400 0.4750 140,180 +0.04(+10.47%)
Nov 14, 2016 0.4500 0.4500 0.4150 0.4300 249,715 -0.01(-2.27%)
Nov 11, 2016 0.4800 0.4800 0.4200 0.4400 196,333 -0.05(-10.20%)
Nov 10, 2016 0.4800 0.5000 0.4800 0.4900 44,741 -0.01(-1.01%)
Nov 09, 2016 0.5100 0.5700 0.4750 0.4950 165,595 -0.02(-2.94%)
Nov 08, 2016 0.4900 0.5100 0.4750 0.5100 113,869 +0.02(+4.08%)
Nov 07, 2016 0.4500 0.5000 0.4400 0.4900 559,153 +0.04(+8.89%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 203,600 +0.04(+11.11%)
Nov 03, 2016 0.4050 0.4200 0.3950 0.4050 63,927 +0.00(+0.00%)
Nov 02, 2016 0.4500 0.4500 0.4050 0.4050 177,350 -0.04(-10.00%)
Nov 01, 2016 0.4400 0.4500 0.4400 0.4500 46,300 +0.02(+4.65%)
Oct 31, 2016 0.4200 0.4300 0.4100 0.4300 33,040 -0.01(-2.27%)
Oct 28, 2016 0.4100 0.4400 0.4100 0.4400 66,750 +0.02(+4.76%)
Oct 27, 2016 0.4150 0.4200 0.4050 0.4200 52,000 +0.01(+2.44%)
Oct 26, 2016 0.4200 0.4250 0.4100 0.4100 74,993 -0.01(-2.38%)
Oct 25, 2016 0.4250 0.4250 0.4150 0.4200 23,862 -0.02(-3.45%)
Oct 24, 2016 0.4400 0.4700 0.4350 0.4350 74,050 -0.02(-3.33%)
Oct 21, 2016 0.4400 0.4500 0.4350 0.4500 32,000 +0.01(+2.27%)
Oct 20, 2016 0.4400 0.4450 0.4400 0.4400 15,400 +0.01(+1.15%)
Oct 19, 2016 0.4400 0.4500 0.4050 0.4350 55,950 -0.01(-1.14%)
Oct 18, 2016 0.4050 0.4400 0.4000 0.4400 63,746 +0.04(+11.39%)
Oct 17, 2016 0.4100 0.4250 0.3950 0.3950 73,170 -0.01(-1.25%)
Oct 14, 2016 0.4200 0.4200 0.4000 0.4000 15,100 -0.03(-8.05%)
Oct 13, 2016 0.4400 0.4400 0.4200 0.4350 67,612 -0.01(-1.14%)
Oct 12, 2016 0.4250 0.4400 0.4150 0.4400 41,656 +0.02(+3.53%)
Oct 11, 2016 0.3800 0.4250 0.3750 0.4250 157,721 +0.04(+11.84%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 06, 2016 0.3950 0.3950 0.3700 0.3800 150,134 -0.02(-5.00%)
Oct 05, 2016 0.3850 0.4000 0.3650 0.4000 49,535 +0.01(+2.56%)
Oct 04, 2016 0.3850 0.3900 0.3700 0.3900 318,610 +0.01(+1.30%)
Oct 03, 2016 0.4000 0.4250 0.3850 0.3850 141,964 -0.02(-6.10%)
Sep 30, 2016 0.4300 0.4500 0.4100 0.4100 76,300 -0.02(-4.65%)
Sep 29, 2016 0.4500 0.4550 0.4300 0.4300 195,895 -0.03(-5.49%)
Sep 28, 2016 0.4600 0.4750 0.4550 0.4550 55,900 -0.01(-1.09%)
Sep 27, 2016 0.4600 0.4800 0.4600 0.4600 40,913 -0.02(-4.17%)
Sep 26, 2016 0.4800 0.4800 0.4600 0.4800 153,100 +0.00(+0.00%)
Sep 23, 2016 0.5000 0.5200 0.4800 0.4800 75,720 -0.02(-4.00%)
Sep 22, 2016 0.5000 0.5100 0.4850 0.5000 58,500 +0.01(+1.01%)
Sep 21, 2016 0.4950 0.5200 0.4900 0.4950 256,437 +0.02(+3.13%)
Sep 20, 2016 0.5000 0.5000 0.4800 0.4800 19,000 -0.03(-5.88%)
Sep 19, 2016 0.5100 0.5100 0.4750 0.5100 59,500 +0.00(+0.00%)
Sep 16, 2016 0.4900 0.5100 0.4900 0.5100 41,500 +0.00(+0.00%)
Sep 15, 2016 0.4800 0.5100 0.4600 0.5100 77,941 +0.04(+8.51%)
Sep 14, 2016 0.5100 0.5100 0.4700 0.4700 144,760 -0.04(-7.84%)
Sep 13, 2016 0.4700 0.5300 0.4700 0.5100 177,485 +0.04(+8.51%)
Sep 12, 2016 0.4700 0.4950 0.4550 0.4700 369,400 -0.05(-9.62%)
Sep 09, 2016 0.5600 0.5600 0.5200 0.5200 12,300 -0.04(-7.14%)
Sep 08, 2016 0.5500 0.5700 0.5500 0.5600 117,040 +0.01(+1.82%)
Sep 07, 2016 0.5500 0.5600 0.5300 0.5500 203,500 -0.01(-1.79%)
Sep 06, 2016 0.5400 0.5600 0.5300 0.5600 55,400 +0.04(+7.69%)
Sep 02, 2016 0.5200 0.5200 0.5200 0 +0.02(+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.