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 29, 2019 0.0900 0.0900 0.0900 0.0900 8,175 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
Mar 27, 2019 0.0900 0.0900 0.0900 0.0900 88,000 -0.01(-5.26%)
Mar 25, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 22, 2019 0.0950 0.0950 0.0900 0.0900 68,000 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 145,000 +0.01(+12.50%)
Mar 19, 2019 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0850 0.0800 0.0800 120,673 -0.01(-5.88%)
Mar 15, 2019 0.0800 0.0850 0.0800 0.0850 4,000 +0.01(+6.25%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 10,499 -0.01(-5.88%)
Mar 13, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0900 0.0850 0.0850 17,200 -0.00(-5.56%)
Mar 11, 2019 0.0800 0.0900 0.0800 0.0900 69,000 +0.01(+12.50%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 57,200 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0800 0.0700 0.0800 153,800 +0.00(+0.00%)
Mar 06, 2019 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Mar 05, 2019 0.0750 0.0750 0.0700 0.0700 24,500 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 254,300 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0650 0.0700 421,000 -0.00(-6.67%)
Feb 28, 2019 0.0800 0.0850 0.0750 0.0750 635,700 -0.01(-6.25%)
Feb 27, 2019 0.0750 0.0800 0.0750 0.0800 598,890 -0.01(-5.88%)
Feb 26, 2019 0.0850 0.0850 0.0850 0.0850 66,000 +0.00(+0.00%)
Feb 25, 2019 0.0950 0.0950 0.0800 0.0850 328,850 -0.00(-5.56%)
Feb 22, 2019 0.0900 0.0950 0.0900 0.0900 55,150 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0950 0.0900 0.0900 152,855 +0.00(+0.00%)
Feb 20, 2019 0.1050 0.1050 0.0900 0.0900 103,500 -0.01(-5.26%)
Feb 19, 2019 0.0850 0.0950 0.0850 0.0950 103,755 +0.01(+11.76%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 14, 2019 0.0950 0.0950 0.0800 0.0850 86,300 -0.01(-15.00%)
Feb 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 11, 2019 0.0850 0.0950 0.0850 0.0900 53,000 +0.00(+5.88%)
Feb 08, 2019 0.0900 0.0950 0.0850 0.0850 105,628 -0.00(-5.56%)
Feb 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 05, 2019 0.0950 0.0950 0.0850 0.0900 40,000 +0.00(+0.00%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 21,000 +0.00(+0.00%)
Feb 01, 2019 0.1000 0.1000 0.0800 0.0900 294,125 -0.01(-10.00%)
Jan 31, 2019 0.0900 0.1000 0.0900 0.1000 18,000 +0.01(+5.26%)
Jan 30, 2019 0.0950 0.1000 0.0850 0.0950 213,033 -0.01(-5.00%)
Jan 29, 2019 0.1150 0.1150 0.0950 0.1000 131,200 -0.01(-9.09%)
Jan 28, 2019 0.1100 0.1150 0.1050 0.1100 43,201 +0.00(+0.00%)
Jan 25, 2019 0.1200 0.1200 0.1100 0.1100 20,999 -0.01(-8.33%)
Jan 24, 2019 0.1050 0.1200 0.1050 0.1200 83,000 +0.02(+20.00%)
Jan 23, 2019 0.1100 0.1100 0.1000 0.1000 30,800 -0.01(-9.09%)
Jan 22, 2019 0.1000 0.1100 0.1000 0.1100 10,000 +0.01(+10.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 17, 2019 0.1150 0.1150 0.1100 0.1100 21,680 -0.01(-4.35%)
Jan 16, 2019 0.1150 0.1150 0.1100 0.1150 8,700 +0.01(+4.55%)
Jan 15, 2019 0.1200 0.1200 0.1100 0.1100 5,200 -0.01(-4.35%)
Jan 14, 2019 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Jan 11, 2019 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Jan 10, 2019 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+15.00%)
Jan 09, 2019 0.1000 0.1050 0.1000 0.1000 44,000 -0.00(-4.76%)
Jan 08, 2019 0.1100 0.1150 0.1050 0.1050 38,500 +0.00(+0.00%)
Jan 07, 2019 0.1250 0.1300 0.1050 0.1050 150,400 -0.02(-16.00%)
Jan 04, 2019 0.1250 0.1300 0.1250 0.1250 59,500 +0.00(+0.00%)
Jan 03, 2019 0.1200 0.1250 0.1200 0.1250 37,000 +0.01(+8.70%)
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.