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

Marksmen Energy Inc (TSV: MAH )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 7, 2024 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 (%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Dec 29, 2016 0.0750 0.0950 0.0700 0.0850 32,870 -0.02(-19.05%)
Dec 28, 2016 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-8.70%)
Dec 23, 2016 0.1150 0.1150 0.1150 0 +0.04(+64.29%)
Dec 22, 2016 0.0650 0.0800 0.0650 0.0700 80,400 -0.00(-6.67%)
Dec 21, 2016 0.0850 0.0850 0.0750 0.0750 80,000 -0.01(-11.76%)
Dec 15, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 14, 2016 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Dec 13, 2016 0.0850 0.0900 0.0850 0.0900 69,800 +0.00(+5.88%)
Dec 12, 2016 0.0850 0.0850 0.0850 0.0850 9,000 +0.02(+30.77%)
Dec 08, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 07, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Dec 06, 2016 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Dec 05, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 02, 2016 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Dec 01, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 30, 2016 0.0850 0.0850 0.0800 0.0800 31,000 +0.01(+23.08%)
Nov 22, 2016 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 21, 2016 0.0800 0.0800 0.0600 0.0800 30,000 +0.01(+23.08%)
Nov 18, 2016 0.0800 0.0800 0.0650 0.0650 24,250 -0.01(-18.75%)
Nov 17, 2016 0.0650 0.0800 0.0650 0.0800 13,000 +0.01(+23.08%)
Nov 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 11, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 04, 2016 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 03, 2016 0.0700 0.0700 0.0700 0.0700 1,710 -0.01(-12.50%)
Nov 02, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Oct 28, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2016 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Oct 25, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 21, 2016 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Oct 20, 2016 0.0700 0.0700 0.0550 0.0550 62,500 -0.02(-21.43%)
Oct 14, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+23.08%)
Oct 11, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 05, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 04, 2016 0.0700 0.0700 0.0600 0.0600 55,000 -0.01(-14.29%)
Oct 03, 2016 0.0700 0.0700 0.0700 0.0700 34,000 -0.01(-12.50%)
Sep 30, 2016 0.0700 0.0800 0.0700 0.0800 40,000 +0.01(+14.29%)
Sep 29, 2016 0.0850 0.0850 0.0700 0.0700 115,000 -0.02(-22.22%)
Sep 28, 2016 0.0900 0.0900 0.0900 0.0900 1,031 +0.00(+5.88%)
Sep 27, 2016 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 26, 2016 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Sep 22, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 21, 2016 0.0950 0.0950 0.0850 0.0850 6,000 -0.00(-5.56%)
Sep 20, 2016 0.0900 0.0900 0.0850 0.0900 8,000 +0.00(+0.00%)
Sep 19, 2016 0.1000 0.1000 0.0900 0.0900 91,000 -0.01(-10.00%)
Sep 16, 2016 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Sep 15, 2016 0.0900 0.1050 0.0850 0.1050 40,000 +0.00(+5.00%)
Sep 14, 2016 0.1100 0.1100 0.1000 0.1000 11,000 +0.00(+0.00%)
Sep 13, 2016 0.0900 0.1000 0.0900 0.1000 66,000 -0.01(-13.04%)
Sep 12, 2016 0.1000 0.1150 0.1000 0.1150 3,000 +0.02(+21.05%)
Sep 09, 2016 0.0950 0.1000 0.0900 0.0950 42,000 -0.01(-5.00%)
Sep 07, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 06, 2016 0.1000 0.1100 0.1000 0.1100 9,000 -0.01(-4.35%)
Aug 31, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 30, 2016 0.1100 0.1200 0.1050 0.1100 105,500 +0.00(+0.00%)
Aug 29, 2016 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Aug 26, 2016 0.1100 0.1100 0.1100 0.1100 8,740 -0.02(-15.38%)
Aug 24, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 23, 2016 0.1250 0.1350 0.1250 0.1300 40,833 +0.01(+8.33%)
Aug 22, 2016 0.1200 0.1200 0.1000 0.1200 33,000 +0.01(+9.09%)
Aug 19, 2016 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 17, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Aug 16, 2016 0.1000 0.1200 0.0800 0.1000 113,733 -0.01(-9.09%)
Aug 12, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 11, 2016 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Aug 10, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Aug 09, 2016 0.1050 0.1050 0.1050 0.1050 36,500 -0.01(-12.50%)
Aug 08, 2016 0.1000 0.1200 0.1000 0.1200 8,000 +0.01(+14.29%)
Aug 05, 2016 0.1050 0.1100 0.1000 0.1050 35,727 -0.01(-12.50%)
Aug 04, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Aug 03, 2016 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Aug 02, 2016 0.1100 0.1100 0.1050 0.1050 9,000 -0.01(-12.50%)
Jul 28, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 27, 2016 0.1150 0.1150 0.1100 0.1150 35,000 +0.00(+0.00%)
Jul 26, 2016 0.1300 0.1300 0.1150 0.1150 33,000 -0.02(-14.81%)
Jul 25, 2016 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Jul 21, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 20, 2016 0.1250 0.1250 0.1250 0.1250 50,000 -0.02(-10.71%)
Jul 19, 2016 0.1300 0.1400 0.1300 0.1400 63,500 +0.02(+16.67%)
Jul 18, 2016 0.1150 0.1300 0.1000 0.1200 114,060 +0.02(+26.32%)
Jul 15, 2016 0.1200 0.1200 0.0900 0.0950 40,500 -0.02(-20.83%)
Jul 14, 2016 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+9.09%)
Jul 12, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Jul 08, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 07, 2016 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jul 05, 2016 0.1650 0.1650 0.1400 0.1400 49,000 -0.02(-15.15%)
Jul 04, 2016 0.1600 0.1650 0.1450 0.1650 99,750 +0.01(+3.13%)
Jun 30, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jun 29, 2016 0.1350 0.1500 0.1350 0.1400 171,470 +0.00(+0.00%)
Jun 28, 2016 0.1250 0.1400 0.1250 0.1400 43,000 +0.03(+27.27%)
Jun 27, 2016 0.1100 0.1100 0.1100 0.1100 26,500 -0.03(-21.43%)
Jun 24, 2016 0.1100 0.1400 0.1100 0.1400 81,000 +0.01(+3.70%)
Jun 23, 2016 0.1200 0.1350 0.1150 0.1350 3,500 -0.01(-3.57%)
Jun 22, 2016 0.1450 0.1450 0.1100 0.1400 189,214 -0.00(-3.45%)
Jun 21, 2016 0.1400 0.1450 0.1000 0.1450 331,693 +0.05(+61.11%)
Jun 17, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 13, 2016 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jun 09, 2016 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Jun 08, 2016 0.0550 0.1200 0.0550 0.1200 115,980 +0.05(+71.43%)
Jun 07, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jun 06, 2016 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0650 0.0500 0.0650 9,606 +0.00(+0.00%)
Jun 01, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 27, 2016 0.0650 0.0650 0.0500 0.0500 637,288 -0.03(-37.50%)
May 26, 2016 0.0700 0.0800 0.0700 0.0800 25,786 +0.02(+33.33%)
May 20, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 17, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2016 0.0550 0.0600 0.0550 0.0600 32,233 +0.01(+20.00%)
May 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 06, 2016 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
May 03, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 02, 2016 0.0600 0.0600 0.0550 0.0550 21,000 -0.03(-31.25%)
Apr 25, 2016 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Apr 21, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 20, 2016 0.0600 0.0600 0.0600 0.0600 5,860 -0.01(-7.69%)
Apr 14, 2016 0.0650 0.0650 0.0650 0 +0.03(+62.50%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 13,000 -0.01(-20.00%)
Apr 12, 2016 0.0450 0.0500 0.0450 0.0500 18,000 +0.00(+0.00%)
Apr 08, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 04, 2016 0.0550 0.0550 0.0550 0.0550 45,100 +0.00(+0.00%)
Mar 31, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 22, 2016 0.0550 0.0550 0.0550 0.0550 20,200 +0.00(+10.00%)
Mar 21, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 10, 2016 0.0500 0.0500 0.0400 0.0450 100,000 +0.00(+0.00%)
Mar 09, 2016 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Mar 08, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Mar 07, 2016 0.0500 0.0500 0.0500 0.0500 18,000 -0.01(-16.67%)
Mar 04, 2016 0.0600 0.0600 0.0600 0.0600 20,000 -0.02(-25.00%)
Feb 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 25, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 17, 2016 0.0700 0.0700 0.0700 100 +0.02(+27.27%)
Feb 16, 2016 0.0800 0.0800 0.0450 0.0550 86,000 +0.00(+10.00%)
Feb 10, 2016 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Feb 09, 2016 0.0900 0.0900 0.0350 0.0800 50,000 +0.04(+77.78%)
Feb 08, 2016 0.0450 0.0500 0.0400 0.0450 15,350 -0.01(-10.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 01, 2016 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 28, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 20, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 18, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
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.