Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marksmen Energy Inc (TSV: MAH )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 2024 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 (%)
Apr 30, 2018 0.2200 0.2250 0.1950 0.2250 134,000 +0.02(+12.50%)
Apr 25, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2018 0.2150 0.2150 0.2000 0.2000 43,000 -0.00(-2.44%)
Apr 23, 2018 0.2300 0.2300 0.2050 0.2050 45,500 -0.02(-6.82%)
Apr 20, 2018 0.2350 0.2350 0.2200 0.2200 44,500 -0.01(-6.38%)
Apr 19, 2018 0.2350 0.2350 0.2350 0.2350 1,500 +0.02(+9.30%)
Apr 17, 2018 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Apr 16, 2018 0.2400 0.2400 0.2200 0.2350 46,700 +0.00(+0.00%)
Apr 13, 2018 0.2300 0.2350 0.2300 0.2350 21,000 +0.00(+0.00%)
Apr 12, 2018 0.2200 0.2350 0.2200 0.2350 24,000 +0.00(+2.17%)
Apr 11, 2018 0.2200 0.2300 0.2200 0.2300 10,194 +0.01(+4.55%)
Apr 10, 2018 0.2200 0.2400 0.2200 0.2200 40,300 +0.00(+0.00%)
Apr 09, 2018 0.2250 0.2250 0.2200 0.2200 8,000 -0.01(-2.22%)
Apr 06, 2018 0.2300 0.2300 0.2250 0.2250 138,695 +0.00(+0.00%)
Apr 05, 2018 0.2200 0.2350 0.2200 0.2250 210,666 +0.00(+0.00%)
Apr 04, 2018 0.2150 0.2250 0.2150 0.2250 160,000 +0.00(+0.00%)
Apr 03, 2018 0.2050 0.2250 0.2000 0.2250 57,828 +0.02(+7.14%)
Apr 02, 2018 0.2150 0.2150 0.2000 0.2100 8,200 +0.00(+0.00%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 28, 2018 0.2050 0.2350 0.2000 0.2150 92,900 +0.01(+2.38%)
Mar 27, 2018 0.2100 0.2100 0.2100 0.2100 76,500 -0.01(-4.55%)
Mar 26, 2018 0.2300 0.2350 0.2100 0.2200 92,500 -0.01(-4.35%)
Mar 23, 2018 0.2300 0.2300 0.2300 0.2300 14,600 -0.00(-2.13%)
Mar 21, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 20, 2018 0.2350 0.2350 0.2300 0.2300 55,000 -0.00(-2.13%)
Mar 19, 2018 0.2250 0.2350 0.2250 0.2350 89,437 +0.01(+6.82%)
Mar 16, 2018 0.2200 0.2250 0.2200 0.2200 48,250 +0.00(+0.00%)
Mar 15, 2018 0.2200 0.2250 0.2200 0.2200 121,000 +0.00(+0.00%)
Mar 14, 2018 0.2100 0.2250 0.2100 0.2200 32,200 +0.01(+4.76%)
Mar 13, 2018 0.2300 0.2300 0.2100 0.2100 52,500 -0.03(-12.50%)
Mar 12, 2018 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+6.67%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 22,000 +0.00(+0.00%)
Mar 08, 2018 0.2250 0.2450 0.2250 0.2250 95,500 -0.01(-2.17%)
Mar 07, 2018 0.2050 0.2300 0.2050 0.2300 98,000 +0.03(+15.00%)
Mar 06, 2018 0.2300 0.2300 0.2000 0.2000 178,500 -0.03(-13.04%)
Mar 05, 2018 0.2250 0.2300 0.2250 0.2300 62,400 +0.00(+0.00%)
Mar 02, 2018 0.2200 0.2300 0.2200 0.2300 18,500 +0.01(+4.55%)
Mar 01, 2018 0.2500 0.2500 0.2200 0.2200 50,426 -0.03(-12.00%)
Feb 28, 2018 0.2500 0.2500 0.2500 0.2500 58,500 +0.00(+0.00%)
Feb 27, 2018 0.2500 0.2500 0.2400 0.2500 113,200 +0.01(+2.04%)
Feb 26, 2018 0.2500 0.2500 0.2350 0.2450 261,720 -0.01(-2.00%)
Feb 23, 2018 0.2300 0.2500 0.2300 0.2500 86,200 +0.02(+8.70%)
Feb 22, 2018 0.2250 0.2500 0.2200 0.2300 107,652 +0.02(+6.98%)
Feb 21, 2018 0.1900 0.2200 0.1900 0.2150 42,444 -0.01(-2.27%)
Feb 20, 2018 0.2200 0.2200 0.2200 0.2200 18,000 -0.01(-4.35%)
Feb 16, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Feb 15, 2018 0.2300 0.2500 0.2200 0.2400 296,150 +0.01(+6.67%)
Feb 14, 2018 0.2200 0.2300 0.2200 0.2250 60,600 +0.02(+7.14%)
Feb 13, 2018 0.2050 0.2100 0.2050 0.2100 22,500 +0.01(+2.44%)
Feb 12, 2018 0.2000 0.2100 0.2000 0.2050 19,100 +0.01(+7.89%)
Feb 09, 2018 0.2050 0.2050 0.1800 0.1900 29,500 +0.02(+8.57%)
Feb 08, 2018 0.1800 0.1750 0.1750 15,000 -0.01(-2.78%)
Feb 07, 2018 0.1900 0.1900 0.1800 0.1800 5,350 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 02, 2018 0.2050 0.2050 0.1850 0.2000 85,500 +0.00(+0.00%)
Feb 01, 2018 0.2100 0.2100 0.1950 0.2000 31,700 -0.01(-4.76%)
Jan 31, 2018 0.2050 0.2100 0.1950 0.2100 49,500 +0.01(+5.00%)
Jan 30, 2018 0.2050 0.2100 0.1950 0.2000 38,500 +0.01(+2.56%)
Jan 29, 2018 0.1850 0.2100 0.1850 0.1950 63,550 +0.01(+5.41%)
Jan 26, 2018 0.1950 0.2050 0.1850 0.1850 34,000 -0.02(-11.90%)
Jan 25, 2018 0.1850 0.2100 0.1750 0.2100 51,000 +0.03(+16.67%)
Jan 24, 2018 0.2050 0.2050 0.1800 0.1800 27,945 -0.02(-10.00%)
Jan 23, 2018 0.2250 0.2250 0.2000 0.2000 133,900 -0.03(-13.04%)
Jan 22, 2018 0.2200 0.2300 0.2100 0.2300 90,000 +0.01(+4.55%)
Jan 19, 2018 0.2200 0.2200 0.2100 0.2200 96,650 +0.00(+0.00%)
Jan 18, 2018 0.2200 0.2300 0.2200 0.2200 128,900 +0.00(+0.00%)
Jan 17, 2018 0.2200 0.2200 0.2000 0.2200 80,000 +0.00(+0.00%)
Jan 16, 2018 0.2250 0.2250 0.2050 0.2200 80,300 -0.01(-4.35%)
Jan 15, 2018 0.2200 0.2300 0.2000 0.2300 50,500 +0.03(+12.20%)
Jan 12, 2018 0.2000 0.2250 0.2000 0.2050 76,500 -0.03(-12.77%)
Jan 11, 2018 0.2350 0.2350 0.2150 0.2350 44,856 +0.02(+9.30%)
Jan 10, 2018 0.2400 0.2400 0.2150 0.2150 43,100 -0.02(-10.42%)
Jan 09, 2018 0.2400 0.2400 0.2200 0.2400 139,046 +0.01(+4.35%)
Jan 08, 2018 0.2300 0.2300 0.2200 0.2300 72,800 +0.02(+9.52%)
Jan 05, 2018 0.2300 0.2300 0.2000 0.2100 126,550 -0.01(-2.33%)
Jan 04, 2018 0.2150 0.2400 0.1950 0.2150 187,384 -0.01(-2.27%)
Jan 03, 2018 0.2350 0.2400 0.2150 0.2200 151,795 -0.02(-10.20%)
Jan 02, 2018 0.2100 0.2450 0.2100 0.2450 236,309 +0.04(+22.50%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Dec 28, 2017 0.1800 0.1800 0.1750 0.1750 13,790 -0.01(-2.78%)
Dec 27, 2017 0.1800 0.2050 0.1800 0.1800 22,500 -0.03(-14.29%)
Dec 21, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 20, 2017 0.1800 0.2200 0.1800 0.2200 169,100 +0.05(+25.71%)
Dec 19, 2017 0.2400 0.2400 0.1700 0.1750 315,090 -0.03(-12.50%)
Dec 18, 2017 0.2150 0.2250 0.2000 0.2000 96,050 -0.01(-6.98%)
Dec 15, 2017 0.2400 0.2500 0.2150 0.2150 202,498 -0.02(-8.51%)
Dec 14, 2017 0.2300 0.2450 0.2150 0.2350 81,098 +0.00(+0.00%)
Dec 13, 2017 0.2400 0.2500 0.1850 0.2350 727,624 +0.00(+0.00%)
Dec 12, 2017 0.2050 0.2550 0.1800 0.2350 469,450 +0.03(+17.50%)
Dec 11, 2017 0.1800 0.2050 0.1800 0.2000 263,550 +0.03(+14.29%)
Dec 08, 2017 0.1500 0.1800 0.1500 0.1750 523,350 +0.02(+16.67%)
Dec 07, 2017 0.1400 0.1500 0.1400 0.1500 148,800 +0.01(+7.14%)
Dec 06, 2017 0.1400 0.1450 0.1250 0.1400 90,071 +0.00(+0.00%)
Dec 05, 2017 0.1250 0.1400 0.1250 0.1400 20,000 +0.02(+12.00%)
Dec 04, 2017 0.1200 0.1400 0.1200 0.1250 50,500 +0.00(+0.00%)
Dec 01, 2017 0.1200 0.1250 0.1200 0.1250 65,700 +0.01(+8.70%)
Nov 30, 2017 0.1200 0.1250 0.1150 0.1150 36,200 +0.01(+15.00%)
Nov 29, 2017 0.1050 0.1350 0.1000 0.1000 211,545 -0.00(-4.76%)
Nov 28, 2017 0.0850 0.1100 0.0850 0.1050 28,700 +0.02(+31.25%)
Nov 27, 2017 0.1350 0.1350 0.0800 0.0800 188,500 -0.06(-40.74%)
Nov 24, 2017 0.1000 0.1600 0.1000 0.1350 277,500 +0.04(+35.00%)
Nov 23, 2017 0.0650 0.1000 0.0650 0.1000 73,000 +0.04(+53.85%)
Nov 22, 2017 0.0700 0.0700 0.0600 0.0650 447,000 +0.00(+0.00%)
Nov 21, 2017 0.0650 0.0650 0.0600 0.0650 156,000 +0.00(+0.00%)
Nov 20, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 15, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 01, 2017 0.0800 0.1000 0.0800 0.0800 229,544 +0.01(+14.29%)
Oct 31, 2017 0.0600 0.0750 0.0600 0.0700 70,000 +0.02(+27.27%)
Oct 27, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 26, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 23, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 20, 2017 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2017 0.0650 0.0700 0.0650 0.0700 25,000 +0.02(+27.27%)
Oct 02, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 28, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 27, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 20, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 14, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 13, 2017 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+7.14%)
Sep 12, 2017 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Sep 11, 2017 0.0800 0.0800 0.0650 0.0750 22,200 -0.01(-6.25%)
Sep 08, 2017 0.0550 0.0800 0.0550 0.0800 9,000 +0.01(+14.29%)
Sep 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 31, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 30, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
Aug 29, 2017 0.0600 0.0600 0.0450 0.0600 225,000 +0.01(+33.33%)
Aug 28, 2017 0.0500 0.0500 0.0450 0.0450 101,046 -0.01(-25.00%)
Aug 24, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 22, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2017 0.0800 0.0800 0.0550 0.0550 51,090 -0.01(-15.38%)
Aug 15, 2017 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 04, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 02, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 01, 2017 0.0600 0.0600 0.0600 0.0600 26,000 +0.01(+20.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Jul 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 26, 2017 0.0500 0.0500 0.0500 0.0500 4,000 -0.03(-37.50%)
Jun 23, 2017 0.0550 0.0850 0.0550 0.0800 170,200 +0.04(+77.78%)
Jun 16, 2017 0.0450 0.0450 0.0450 100 -0.01(-18.18%)
Jun 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 08, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 31, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 26, 2017 0.0550 0.0550 0.0550 0.0550 22,000 +0.01(+22.22%)
May 25, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
May 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
May 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 16, 2017 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 05, 2017 0.0500 0.0550 0.0400 0.0550 370,000 +0.00(+10.00%)
May 04, 2017 0.0600 0.0600 0.0500 0.0500 30,666 -0.01(-23.08%)
May 03, 2017 0.0650 0.0650 0.0650 0.0650 64,000 +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.