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 (%)
Dec 30, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 29, 2016 0.4200 0.4700 0.4200 0.4700 78,753 +0.04(+10.59%)
Dec 28, 2016 0.4200 0.4250 0.4000 0.4250 107,891 +0.01(+1.19%)
Dec 23, 2016 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 22, 2016 0.3800 0.4200 0.3750 0.3950 61,200 -0.01(-1.25%)
Dec 21, 2016 0.4200 0.4200 0.4000 0.4000 92,300 -0.01(-2.44%)
Dec 20, 2016 0.3800 0.4100 0.3350 0.4100 118,414 +0.03(+7.89%)
Dec 19, 2016 0.4050 0.4050 0.3800 0.3800 123,050 -0.02(-5.00%)
Dec 16, 2016 0.4250 0.4450 0.4000 0.4000 200,736 -0.03(-6.98%)
Dec 15, 2016 0.4550 0.4550 0.4300 0.4300 53,755 -0.04(-8.51%)
Dec 14, 2016 0.4800 0.4800 0.4650 0.4700 90,571 -0.01(-2.08%)
Dec 13, 2016 0.4650 0.4900 0.4500 0.4800 119,075 +0.03(+6.67%)
Dec 12, 2016 0.4350 0.4650 0.4350 0.4500 125,752 +0.02(+3.45%)
Dec 09, 2016 0.4600 0.4600 0.4250 0.4350 179,178 -0.03(-6.45%)
Dec 08, 2016 0.4600 0.4650 0.4500 0.4650 37,700 +0.01(+1.09%)
Dec 07, 2016 0.4600 0.4600 0.4500 0.4600 49,745 +0.01(+2.22%)
Dec 06, 2016 0.4450 0.4700 0.4400 0.4500 54,016 +0.00(+0.00%)
Dec 05, 2016 0.4600 0.4700 0.4400 0.4500 84,066 -0.02(-4.26%)
Dec 02, 2016 0.4600 0.4700 0.4550 0.4700 131,054 +0.02(+5.62%)
Dec 01, 2016 0.4550 0.4950 0.4400 0.4450 212,803 -0.02(-3.26%)
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%)
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.