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 (%)
Feb 26, 2021 0.0950 0.1000 0.0950 0.1000 266,000 +0.01(+5.26%)
Feb 25, 2021 0.1050 0.1050 0.0950 0.0950 237,814 -0.01(-9.52%)
Feb 24, 2021 0.1050 0.1050 0.1000 0.1050 231,750 +0.00(+5.00%)
Feb 23, 2021 0.1150 0.1150 0.1000 0.1000 1,085,778 -0.01(-9.09%)
Feb 22, 2021 0.1150 0.1200 0.1100 0.1100 401,096 -0.01(-4.35%)
Feb 19, 2021 0.1200 0.1200 0.1100 0.1150 68,085 -0.00(-4.17%)
Feb 18, 2021 0.1200 0.1200 0.1150 0.1200 86,276 +0.00(+0.00%)
Feb 17, 2021 0.1200 0.1250 0.1200 0.1200 159,500 +0.00(+0.00%)
Feb 16, 2021 0.1150 0.1200 0.1100 0.1200 516,209 +0.00(+4.35%)
Feb 12, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1250 0.1150 0.1150 239,360 -0.00(-4.17%)
Feb 10, 2021 0.1050 0.1350 0.1000 0.1200 954,500 +0.01(+14.29%)
Feb 09, 2021 0.1050 0.1050 0.1000 0.1050 398,640 +0.00(+0.00%)
Feb 08, 2021 0.1000 0.1050 0.1000 0.1050 308,366 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1100 0.1000 0.1050 68,050 -0.01(-4.55%)
Feb 04, 2021 0.1000 0.1100 0.1000 0.1100 103,064 +0.01(+4.76%)
Feb 03, 2021 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+0.00%)
Feb 02, 2021 0.1100 0.1100 0.1050 0.1050 85,990 -0.01(-4.55%)
Feb 01, 2021 0.1050 0.1150 0.1050 0.1100 472,711 +0.01(+4.76%)
Jan 29, 2021 0.1050 0.1100 0.1050 0.1050 244,510 +0.00(+5.00%)
Jan 28, 2021 0.1000 0.1000 0.0950 0.1000 187,100 +0.00(+0.00%)
Jan 27, 2021 0.1000 0.1050 0.1000 0.1000 239,091 -0.00(-4.76%)
Jan 26, 2021 0.1000 0.1050 0.1000 0.1050 161,066 +0.00(+0.00%)
Jan 25, 2021 0.1050 0.1050 0.1000 0.1050 173,378 +0.00(+0.00%)
Jan 22, 2021 0.1050 0.1100 0.1000 0.1050 266,300 +0.00(+0.00%)
Jan 21, 2021 0.1050 0.1050 0.1050 0.1050 181,515 -0.01(-4.55%)
Jan 20, 2021 0.1050 0.1100 0.1000 0.1100 389,045 +0.01(+4.76%)
Jan 19, 2021 0.1050 0.1100 0.1000 0.1050 532,307 +0.00(+5.00%)
Jan 18, 2021 0.1200 0.1200 0.1000 0.1000 686,020 -0.02(-16.67%)
Jan 15, 2021 0.1350 0.1350 0.1200 0.1200 159,500 -0.02(-11.11%)
Jan 14, 2021 0.1400 0.1400 0.1350 0.1350 10,946 -0.01(-3.57%)
Jan 13, 2021 0.1350 0.1400 0.1300 0.1400 85,500 +0.01(+7.69%)
Jan 12, 2021 0.1350 0.1400 0.1250 0.1300 86,001 +0.00(+0.00%)
Jan 11, 2021 0.1350 0.1400 0.1300 0.1300 190,192 -0.01(-10.34%)
Jan 08, 2021 0.1400 0.1450 0.1300 0.1450 139,245 +0.00(+0.00%)
Jan 07, 2021 0.1450 0.1450 0.1450 0.1450 120,000 +0.00(+3.57%)
Jan 06, 2021 0.1300 0.1400 0.1300 0.1400 78,739 +0.00(+0.00%)
Jan 05, 2021 0.1350 0.1400 0.1300 0.1400 415,350 +0.01(+3.70%)
Jan 04, 2021 0.1300 0.1400 0.1250 0.1350 396,166 +0.02(+12.50%)
Dec 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2020 0.1200 0.1200 0.1150 0.1200 135,500 +0.00(+4.35%)
Dec 29, 2020 0.1200 0.1200 0.1100 0.1150 219,286 +0.00(+0.00%)
Dec 24, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2020 0.1100 0.1150 0.1100 0.1150 32,200 +0.01(+4.55%)
Dec 22, 2020 0.1150 0.1150 0.1050 0.1100 51,808 -0.01(-4.35%)
Dec 21, 2020 0.1200 0.1200 0.1100 0.1150 232,000 -0.00(-4.17%)
Dec 18, 2020 0.1200 0.1200 0.1100 0.1200 243,956 +0.00(+0.00%)
Dec 17, 2020 0.1100 0.1200 0.1100 0.1200 176,834 +0.01(+14.29%)
Dec 16, 2020 0.1100 0.1150 0.1050 0.1050 119,413 +0.00(+0.00%)
Dec 15, 2020 0.1100 0.1100 0.1050 0.1050 164,463 -0.01(-4.55%)
Dec 14, 2020 0.1100 0.1100 0.1000 0.1100 418,485 +0.00(+0.00%)
Dec 11, 2020 0.1100 0.1150 0.1100 0.1100 142,467 -0.01(-4.35%)
Dec 10, 2020 0.1050 0.1150 0.1050 0.1150 211,759 +0.01(+9.52%)
Dec 09, 2020 0.1100 0.1200 0.1050 0.1050 878,106 -0.01(-4.55%)
Dec 08, 2020 0.1150 0.1150 0.1100 0.1100 111,500 -0.01(-8.33%)
Dec 07, 2020 0.1100 0.1200 0.1100 0.1200 204,335 +0.01(+9.09%)
Dec 04, 2020 0.1000 0.1100 0.1000 0.1100 37,458 +0.00(+0.00%)
Dec 03, 2020 0.1050 0.1100 0.1000 0.1100 176,337 +0.01(+4.76%)
Dec 02, 2020 0.1100 0.1100 0.1050 0.1050 195,650 -0.01(-4.55%)
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.