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, 2016 0.2400 0.2500 0.2350 0.2350 35,502 +0.00(+0.00%)
Mar 30, 2016 0.2200 0.2500 0.2200 0.2350 7,000 +0.01(+6.82%)
Mar 29, 2016 0.2400 0.2500 0.2200 0.2200 18,500 -0.03(-12.00%)
Mar 24, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 23, 2016 0.2450 0.2500 0.2200 0.2500 41,700 +0.01(+2.04%)
Mar 22, 2016 0.2300 0.2450 0.2200 0.2450 43,826 +0.01(+6.52%)
Mar 21, 2016 0.2100 0.2300 0.2100 0.2300 21,926 +0.00(+0.00%)
Mar 18, 2016 0.2100 0.2300 0.2100 0.2300 20,000 +0.01(+4.55%)
Mar 17, 2016 0.2200 0.2300 0.2050 0.2200 84,452 +0.02(+7.32%)
Mar 16, 2016 0.2200 0.2200 0.2050 0.2050 9,326 -0.01(-2.38%)
Mar 14, 2016 0.2100 0.2100 0.2100 426 +0.00(+0.00%)
Mar 11, 2016 0.2200 0.2200 0.2100 0.2100 20,003 -0.02(-8.70%)
Mar 10, 2016 0.2100 0.2300 0.2100 0.2300 12,000 +0.02(+9.52%)
Mar 09, 2016 0.2150 0.2150 0.2100 0.2100 1,652 -0.02(-8.70%)
Mar 08, 2016 0.2400 0.2400 0.2300 0.2300 104,450 -0.00(-2.13%)
Mar 07, 2016 0.2150 0.2400 0.2150 0.2350 206,079 +0.00(+2.17%)
Mar 04, 2016 0.2300 0.2300 0.2300 0.2300 45,500 +0.00(+0.00%)
Mar 03, 2016 0.2300 0.2300 0.2200 0.2300 27,265 +0.00(+0.00%)
Mar 02, 2016 0.2300 0.2300 0.2300 0.2300 40,326 +0.00(+0.00%)
Mar 01, 2016 0.2300 0.2300 0.2300 0.2300 30,510 +0.00(+0.00%)
Feb 29, 2016 0.2300 0.2300 0.2250 0.2300 12,960 +0.02(+9.52%)
Feb 26, 2016 0.2200 0.2200 0.2100 0.2100 21,680 -0.02(-8.70%)
Feb 25, 2016 0.2300 0.2400 0.2300 0.2300 21,000 +0.00(+0.00%)
Feb 24, 2016 0.2400 0.2550 0.2300 0.2300 209,600 +0.00(+0.00%)
Feb 23, 2016 0.2200 0.2400 0.2200 0.2300 191,500 +0.00(+0.00%)
Feb 22, 2016 0.2200 0.2300 0.2000 0.2300 85,270 +0.00(+0.00%)
Feb 19, 2016 0.2300 0.2350 0.2200 0.2300 33,676 +0.01(+2.22%)
Feb 18, 2016 0.2300 0.2300 0.2250 0.2250 48,300 -0.01(-6.25%)
Feb 17, 2016 0.2400 0.2400 0.2400 0.2400 2,276 -0.01(-2.04%)
Feb 16, 2016 0.2450 0.2500 0.2450 0.2450 13,500 -0.01(-2.00%)
Feb 12, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Feb 11, 2016 0.2450 0.2500 0.2450 0.2450 32,600 +0.02(+8.89%)
Feb 10, 2016 0.2150 0.2250 0.2100 0.2250 13,500 +0.01(+2.27%)
Feb 09, 2016 0.2300 0.2300 0.2200 0.2200 9,011 -0.03(-12.00%)
Feb 08, 2016 0.2450 0.2500 0.2450 0.2500 3,501 +0.01(+2.04%)
Feb 05, 2016 0.2500 0.2500 0.2200 0.2450 28,950 -0.01(-2.00%)
Feb 04, 2016 0.2200 0.2500 0.2100 0.2500 108,154 +0.01(+2.04%)
Feb 03, 2016 0.2450 0.2500 0.2200 0.2450 20,426 +0.00(+0.00%)
Feb 02, 2016 0.2400 0.2450 0.2400 0.2450 1,900 +0.00(+0.00%)
Feb 01, 2016 0.2450 0.2450 0.2450 0.2450 22,000 +0.01(+2.08%)
Jan 29, 2016 0.2600 0.2600 0.2400 0.2400 43,150 -0.02(-7.69%)
Jan 28, 2016 0.2550 0.2600 0.2050 0.2600 50,100 +0.01(+1.96%)
Jan 27, 2016 0.2200 0.2550 0.2200 0.2550 30,000 +0.06(+30.77%)
Jan 26, 2016 0.2200 0.2200 0.1950 0.1950 16,000 -0.02(-11.36%)
Jan 25, 2016 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Jan 22, 2016 0.2300 0.2300 0.2000 0.2200 45,400 +0.02(+10.00%)
Jan 21, 2016 0.2000 0.2000 0.2000 0.2000 5,100 +0.01(+2.56%)
Jan 20, 2016 0.2200 0.2200 0.1950 0.1950 138,500 -0.05(-22.00%)
Jan 19, 2016 0.2500 0.2500 0.2500 0.2500 78,150 +0.00(+0.00%)
Jan 14, 2016 0.2500 0.2500 0.2500 116 -0.01(-1.96%)
Jan 13, 2016 0.2550 0.2600 0.2500 0.2550 25,200 -0.01(-1.92%)
Jan 11, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 08, 2016 0.2600 0.2600 0.2400 0.2500 39,353 +0.01(+4.17%)
Jan 06, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jan 05, 2016 0.2500 0.2500 0.2200 0.2200 6,500 -0.03(-12.00%)
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.