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, 2017 0.2600 0.2700 0.2550 0.2600 60,500 -0.01(-1.89%)
Nov 29, 2017 0.2650 0.2850 0.2650 0.2650 23,100 +0.02(+6.00%)
Nov 28, 2017 0.2700 0.2750 0.2500 0.2500 85,735 -0.01(-3.85%)
Nov 27, 2017 0.2600 0.2650 0.2550 0.2600 43,254 -0.01(-3.70%)
Nov 24, 2017 0.2700 0.2700 0.2450 0.2700 99,506 +0.00(+0.00%)
Nov 23, 2017 0.2700 0.2700 0.2700 0.2700 24,500 -0.01(-1.82%)
Nov 22, 2017 0.2700 0.2750 0.2650 0.2750 42,500 +0.01(+1.85%)
Nov 21, 2017 0.2750 0.2800 0.2600 0.2700 106,680 -0.01(-5.26%)
Nov 20, 2017 0.3000 0.3000 0.2750 0.2850 246,767 -0.03(-8.06%)
Nov 17, 2017 0.3200 0.3200 0.3050 0.3100 13,500 +0.00(+0.00%)
Nov 16, 2017 0.3250 0.3250 0.3000 0.3100 55,713 +0.01(+3.33%)
Nov 15, 2017 0.2900 0.3100 0.2900 0.3000 93,500 +0.01(+3.45%)
Nov 14, 2017 0.2950 0.3100 0.2900 0.2900 22,100 -0.01(-1.69%)
Nov 13, 2017 0.3100 0.3300 0.2900 0.2950 68,000 -0.02(-4.84%)
Nov 10, 2017 0.3100 0.3100 0.3000 0.3100 24,990 -0.01(-1.59%)
Nov 09, 2017 0.3350 0.3350 0.3100 0.3150 47,500 +0.01(+1.61%)
Nov 08, 2017 0.3450 0.3450 0.3100 0.3100 3,100 -0.01(-3.13%)
Nov 07, 2017 0.3200 0.3400 0.3200 0.3200 30,119 +0.00(+0.00%)
Nov 06, 2017 0.3300 0.3300 0.3200 0.3200 18,000 -0.01(-1.54%)
Nov 03, 2017 0.3150 0.3250 0.3000 0.3250 211,650 +0.03(+8.33%)
Nov 02, 2017 0.3100 0.3100 0.2850 0.3000 34,600 +0.00(+0.00%)
Nov 01, 2017 0.3150 0.3150 0.3000 0.3000 18,500 -0.02(-6.25%)
Oct 31, 2017 0.3000 0.3200 0.2950 0.3200 76,200 +0.04(+12.28%)
Oct 30, 2017 0.2950 0.2950 0.2850 0.2850 29,400 -0.01(-3.39%)
Oct 27, 2017 0.2900 0.2950 0.2800 0.2950 22,500 +0.01(+5.36%)
Oct 26, 2017 0.2750 0.3000 0.2750 0.2800 72,000 +0.00(+0.00%)
Oct 25, 2017 0.2900 0.3000 0.2650 0.2800 78,700 -0.02(-6.67%)
Oct 24, 2017 0.3100 0.3150 0.2750 0.3000 82,600 +0.01(+1.69%)
Oct 23, 2017 0.3000 0.3200 0.2950 0.2950 310,341 -0.04(-10.61%)
Oct 20, 2017 0.3300 0.3300 0.3300 0.3300 41,700 -0.03(-8.33%)
Oct 19, 2017 0.3500 0.3600 0.3300 0.3600 67,727 +0.02(+4.35%)
Oct 18, 2017 0.3500 0.3500 0.3350 0.3450 14,500 -0.01(-2.82%)
Oct 17, 2017 0.3500 0.3550 0.3300 0.3550 42,316 -0.01(-1.39%)
Oct 16, 2017 0.3550 0.3650 0.3400 0.3600 83,700 +0.02(+5.88%)
Oct 13, 2017 0.3600 0.3600 0.3400 0.3400 41,000 -0.00(-1.45%)
Oct 12, 2017 0.3550 0.3550 0.3450 0.3450 25,500 +0.00(+0.00%)
Oct 11, 2017 0.3600 0.3600 0.3450 0.3450 8,100 -0.02(-4.17%)
Oct 10, 2017 0.3500 0.3600 0.3400 0.3600 55,000 -0.01(-2.70%)
Oct 06, 2017 0.3800 0.3900 0.3600 0.3700 75,518 +0.00(+0.00%)
Oct 05, 2017 0.3400 0.3850 0.3400 0.3700 198,150 +0.03(+10.45%)
Oct 04, 2017 0.3200 0.3400 0.3100 0.3350 60,883 -0.01(-1.47%)
Oct 03, 2017 0.3250 0.3400 0.3250 0.3400 41,800 +0.03(+9.68%)
Oct 02, 2017 0.3300 0.3400 0.3100 0.3100 129,100 -0.04(-11.43%)
Sep 29, 2017 0.3350 0.3550 0.3350 0.3500 42,700 +0.00(+0.00%)
Sep 28, 2017 0.3500 0.3500 0.3500 0.3500 23,500 +0.03(+9.37%)
Sep 27, 2017 0.3300 0.3400 0.3100 0.3200 54,016 -0.01(-3.03%)
Sep 26, 2017 0.3500 0.3500 0.3300 0.3300 23,000 -0.02(-5.71%)
Sep 25, 2017 0.3400 0.3500 0.3250 0.3500 216,350 +0.00(+0.00%)
Sep 22, 2017 0.3500 0.3500 0.3500 0.3500 4,500 +0.00(+0.00%)
Sep 21, 2017 0.3400 0.3500 0.3200 0.3500 64,600 +0.00(+0.00%)
Sep 20, 2017 0.3600 0.3700 0.3450 0.3500 147,100 -0.01(-2.78%)
Sep 19, 2017 0.3700 0.3900 0.3550 0.3600 84,220 -0.02(-5.26%)
Sep 18, 2017 0.3800 0.3800 0.3700 0.3800 19,500 +0.02(+4.11%)
Sep 15, 2017 0.3700 0.3800 0.3650 0.3650 10,000 -0.02(-3.95%)
Sep 14, 2017 0.4100 0.4100 0.3700 0.3800 56,800 -0.02(-3.80%)
Sep 13, 2017 0.3800 0.3950 0.3800 0.3950 18,500 +0.02(+3.95%)
Sep 12, 2017 0.3850 0.3850 0.3800 0.3800 6,330 -0.03(-6.17%)
Sep 11, 2017 0.3800 0.4150 0.3800 0.4050 14,700 +0.01(+1.25%)
Sep 08, 2017 0.3900 0.4050 0.3800 0.4000 16,500 +0.02(+3.90%)
Sep 07, 2017 0.4050 0.4050 0.3800 0.3850 38,400 -0.02(-4.94%)
Sep 06, 2017 0.4300 0.4300 0.4050 0.4050 18,500 -0.01(-3.57%)
Sep 05, 2017 0.3950 0.4250 0.3950 0.4200 66,800 +0.03(+7.69%)
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.