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 (%)
Mar 31, 2015 0.3200 0.3200 0.3200 0.3200 13,000 +0.02(+4.92%)
Mar 27, 2015 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Mar 23, 2015 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 20, 2015 0.3150 0.3200 0.3000 0.3000 5,900 -0.02(-6.25%)
Mar 19, 2015 0.3100 0.3200 0.2500 0.3200 6,757 +0.01(+3.23%)
Mar 18, 2015 0.3100 0.3100 0.3100 0.3100 1,883 -0.01(-3.13%)
Mar 17, 2015 0.3200 0.3200 0.3200 0.3200 28,000 +0.01(+3.23%)
Mar 16, 2015 0.3200 0.3200 0.3100 0.3100 5,950 +0.00(+0.00%)
Mar 13, 2015 0.2600 0.3100 0.2600 0.3100 23,166 -0.01(-3.13%)
Mar 11, 2015 0.3200 0.3200 0.3200 33 +0.00(+0.00%)
Mar 06, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 05, 2015 0.3450 0.3500 0.3450 0.3500 13,100 +0.03(+9.37%)
Mar 04, 2015 0.3200 0.3200 0.3200 0.3200 2,002 -0.01(-3.03%)
Feb 27, 2015 0.3300 0.3300 0.3300 3,000 -0.02(-5.71%)
Feb 24, 2015 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Feb 23, 2015 0.3550 0.3550 0.3450 0.3500 18,920 +0.00(+0.00%)
Feb 20, 2015 0.3650 0.3650 0.3500 0.3500 25,300 -0.05(-11.39%)
Feb 19, 2015 0.3950 0.3950 0.3950 0.3950 2,150 +0.02(+3.95%)
Feb 17, 2015 0.3800 0.3800 0.3800 0 -0.06(-13.64%)
Feb 12, 2015 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Feb 11, 2015 0.4500 0.4500 0.4000 0.4000 5,000 -0.05(-11.11%)
Feb 10, 2015 0.4500 0.4500 0.4500 0.4500 916 -0.04(-8.16%)
Feb 06, 2015 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Feb 04, 2015 0.4750 0.4750 0.4750 400 +0.02(+5.56%)
Feb 03, 2015 0.4500 0.4600 0.4500 0.4500 6,020 +0.00(+0.00%)
Feb 02, 2015 0.4250 0.4500 0.4250 0.4500 6,416 +0.03(+5.88%)
Jan 29, 2015 0.4250 0.4250 0.4250 110 -0.05(-10.53%)
Jan 27, 2015 0.4750 0.4750 0.4750 100 +0.05(+13.10%)
Jan 26, 2015 0.4200 0.4200 0.4200 0.4200 1,100 -0.07(-14.29%)
Jan 22, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 21, 2015 0.4900 0.4900 0.4900 0.4900 1,019 -0.01(-2.00%)
Jan 20, 2015 0.4950 0.5000 0.4950 0.5000 10,316 +0.07(+16.28%)
Jan 16, 2015 0.4300 0.4300 0.4300 40 +0.02(+3.61%)
Jan 15, 2015 0.4100 0.4150 0.4100 0.4150 3,078 +0.03(+9.21%)
Jan 14, 2015 0.3800 0.3800 0.3800 0.3800 10,150 -0.02(-5.00%)
Jan 13, 2015 0.4000 0.4000 0.4000 0.4000 5,411 +0.00(+0.00%)
Jan 09, 2015 0.4000 0.4000 0.4000 20 -0.09(-19.19%)
Jan 08, 2015 0.4950 0.4950 0.4950 0.4950 2,000 +0.05(+11.24%)
Jan 07, 2015 0.4450 0.4450 0.4450 0.4450 500 +0.00(+0.00%)
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.