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 31, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Dec 28, 2018 0.1050 0.1200 0.1050 0.1100 116,020 +0.01(+4.76%)
Dec 27, 2018 0.0900 0.1050 0.0900 0.1050 298,700 +0.02(+23.53%)
Dec 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2018 0.0900 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Dec 20, 2018 0.0950 0.1000 0.0950 0.0950 44,000 +0.00(+0.00%)
Dec 19, 2018 0.0900 0.1050 0.0900 0.0950 101,226 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.0950 0.0900 0.0900 12,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0850 0.0900 58,350 +0.01(+12.50%)
Dec 14, 2018 0.0900 0.0950 0.0800 0.0800 144,500 -0.01(-11.11%)
Dec 13, 2018 0.0950 0.0950 0.0900 0.0900 27,250 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.0900 0.0900 194,114 -0.01(-10.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 35,000 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 56,100 +0.00(+0.00%)
Dec 07, 2018 0.1050 0.1050 0.1000 0.1000 80,300 -0.00(-4.76%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1050 98,500 +0.00(+5.00%)
Dec 05, 2018 0.1050 0.1050 0.1000 0.1000 145,042 -0.01(-13.04%)
Dec 04, 2018 0.1200 0.1200 0.1100 0.1150 34,500 +0.01(+9.52%)
Dec 03, 2018 0.1150 0.1250 0.1050 0.1050 73,800 -0.01(-12.50%)
Nov 30, 2018 0.1100 0.1200 0.1050 0.1200 60,550 +0.01(+14.29%)
Nov 29, 2018 0.1100 0.1100 0.1050 0.1050 26,600 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1100 0.1000 0.1050 58,100 -0.01(-8.70%)
Nov 27, 2018 0.1200 0.1200 0.1000 0.1150 226,697 -0.01(-8.00%)
Nov 26, 2018 0.1250 0.1250 0.1200 0.1250 24,700 +0.01(+4.17%)
Nov 23, 2018 0.1150 0.1200 0.1150 0.1200 21,005 +0.00(+4.35%)
Nov 22, 2018 0.1150 0.1150 0.1150 0.1150 2,900 -0.00(-4.17%)
Nov 21, 2018 0.1200 0.1200 0.1200 0.1200 1,111 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1200 0.1100 0.1200 22,200 +0.00(+4.35%)
Nov 19, 2018 0.1400 0.1400 0.1150 0.1150 177,451 -0.03(-17.86%)
Nov 16, 2018 0.1350 0.1450 0.1350 0.1400 52,500 +0.01(+3.70%)
Nov 15, 2018 0.1250 0.1350 0.1250 0.1350 94,000 +0.02(+12.50%)
Nov 14, 2018 0.1250 0.1250 0.1200 0.1200 87,100 -0.02(-11.11%)
Nov 13, 2018 0.1300 0.1350 0.1300 0.1350 22,500 +0.01(+3.85%)
Nov 12, 2018 0.1350 0.1400 0.1300 0.1300 52,774 -0.01(-3.70%)
Nov 09, 2018 0.1350 0.1350 0.1300 0.1350 27,741 -0.01(-3.57%)
Nov 08, 2018 0.1300 0.1400 0.1300 0.1400 36,703 +0.01(+3.70%)
Nov 07, 2018 0.1250 0.1350 0.1250 0.1350 13,000 +0.01(+3.85%)
Nov 06, 2018 0.1300 0.1400 0.1250 0.1300 64,500 +0.00(+0.00%)
Nov 05, 2018 0.1350 0.1350 0.1200 0.1300 218,085 -0.01(-7.14%)
Nov 02, 2018 0.1650 0.1650 0.1400 0.1400 208,668 -0.02(-12.50%)
Nov 01, 2018 0.1200 0.1600 0.1200 0.1600 238,237 +0.04(+33.33%)
Oct 31, 2018 0.1300 0.1300 0.1150 0.1200 39,700 -0.01(-7.69%)
Oct 30, 2018 0.1250 0.1300 0.1200 0.1300 58,000 -0.01(-7.14%)
Oct 29, 2018 0.1450 0.1450 0.1300 0.1400 22,600 -0.01(-6.67%)
Oct 26, 2018 0.1350 0.1500 0.1250 0.1500 48,010 +0.02(+15.38%)
Oct 25, 2018 0.1500 0.1500 0.1300 0.1300 70,100 -0.02(-13.33%)
Oct 24, 2018 0.1350 0.1500 0.1350 0.1500 61,800 +0.01(+11.11%)
Oct 23, 2018 0.1450 0.1550 0.1350 0.1350 142,000 +0.01(+3.85%)
Oct 22, 2018 0.1450 0.1550 0.1300 0.1300 77,029 -0.03(-18.75%)
Oct 19, 2018 0.1400 0.1600 0.1400 0.1600 10,599 -0.01(-3.03%)
Oct 18, 2018 0.1650 0.1650 0.1500 0.1650 16,100 +0.00(+0.00%)
Oct 17, 2018 0.1600 0.1700 0.1550 0.1650 57,000 +0.02(+10.00%)
Oct 16, 2018 0.1500 0.1500 0.1450 0.1500 52,303 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1350 0.1600 194,920 +0.00(+0.00%)
Oct 12, 2018 0.1400 0.1600 0.1400 0.1600 167,098 +0.02(+14.29%)
Oct 11, 2018 0.1250 0.1400 0.1200 0.1400 261,250 +0.02(+16.67%)
Oct 10, 2018 0.1200 0.1200 0.1150 0.1200 69,200 -0.02(-11.11%)
Oct 09, 2018 0.1300 0.1350 0.1250 0.1350 287,098 +0.01(+3.85%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 04, 2018 0.1500 0.1500 0.1300 0.1400 271,900 +0.01(+7.69%)
Oct 03, 2018 0.1350 0.1450 0.1300 0.1300 133,625 -0.02(-13.33%)
Oct 02, 2018 0.1450 0.1500 0.1400 0.1500 154,334 +0.01(+3.45%)
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.