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

Marksmen Energy Inc (TSV: MAH )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 7, 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, 2019 0.0700 0.0750 0.0700 0.0750 4,900 +0.00(+0.00%)
Apr 29, 2019 0.0750 0.0750 0.0750 0.0750 148,000 +0.00(+0.00%)
Apr 26, 2019 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Apr 25, 2019 0.0850 0.0850 0.0750 0.0750 82,000 -0.01(-11.76%)
Apr 24, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Apr 23, 2019 0.0800 0.0850 0.0800 0.0800 102,000 -0.01(-5.88%)
Apr 22, 2019 0.0850 0.0850 0.0850 0.0850 141,000 +0.00(+0.00%)
Apr 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0900 0.0800 0.0850 29,950 -0.01(-15.00%)
Apr 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 784 +0.01(+5.26%)
Apr 05, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 03, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 28, 2019 0.0850 0.0950 0.0850 0.0950 34,500 +0.00(+0.00%)
Mar 27, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 26, 2019 0.0950 0.0950 0.0950 105 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 21, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.1000 0.0950 0.1000 32,000 +0.00(+0.00%)
Mar 19, 2019 0.1100 0.1100 0.1000 0.1000 106,100 -0.00(-4.76%)
Mar 18, 2019 0.1050 0.1050 0.1000 0.1050 82,600 +0.00(+5.00%)
Mar 15, 2019 0.1050 0.1100 0.1000 0.1000 105,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.1000 180 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0.1000 154,625 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 37,500 -0.01(-9.09%)
Mar 07, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 06, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Mar 01, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 28, 2019 0.1100 0.1150 0.1100 0.1150 76,000 +0.01(+9.52%)
Feb 27, 2019 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Feb 21, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 20, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Feb 19, 2019 0.1150 0.1200 0.1150 0.1200 9,820 +0.00(+4.35%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 14, 2019 0.1050 0.1150 0.1050 0.1150 33,000 +0.01(+9.52%)
Feb 13, 2019 0.1050 0.1050 0.1050 0.1050 50,000 -0.01(-4.55%)
Feb 12, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Feb 07, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 06, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.02(-15.38%)
Feb 05, 2019 0.1100 0.1300 0.1100 0.1300 63,800 +0.01(+13.04%)
Feb 04, 2019 0.1150 0.1300 0.1150 0.1150 40,500 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1200 0.1100 0.1150 56,850 -0.01(-11.54%)
Jan 31, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Jan 30, 2019 0.1250 0.1350 0.1250 0.1350 30,000 +0.01(+3.85%)
Jan 29, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Jan 28, 2019 0.1350 0.1350 0.1200 0.1300 95,300 +0.00(+0.00%)
Jan 24, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 23, 2019 0.1200 0.1200 0.1150 0.1150 1,600 -0.00(-4.17%)
Jan 22, 2019 0.1300 0.1300 0.1150 0.1200 174,155 -0.02(-11.11%)
Jan 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 17, 2019 0.1650 0.1650 0.1300 0.1400 151,700 -0.04(-22.22%)
Jan 16, 2019 0.1800 0.1800 0.1800 80 +0.00(+0.00%)
Jan 15, 2019 0.1800 0.1800 0.1800 480 +0.00(+0.00%)
Jan 14, 2019 0.1850 0.1850 0.1750 0.1800 40,800 +0.02(+12.50%)
Jan 11, 2019 0.1800 0.1800 0.1600 0.1600 37,300 -0.01(-8.57%)
Jan 10, 2019 0.1750 0.1750 0.1750 0.1750 16,500 +0.00(+2.94%)
Jan 09, 2019 0.1700 0.1700 0.1700 0.1700 51,000 +0.00(+0.00%)
Jan 08, 2019 0.1800 0.1800 0.1700 0.1700 19,000 -0.03(-15.00%)
Jan 07, 2019 0.1750 0.2000 0.1750 0.2000 45,000 +0.03(+17.65%)
Jan 04, 2019 0.1700 0.1700 0.1700 0.1700 2,400 -0.01(-8.11%)
Jan 03, 2019 0.1850 0.1850 0.1850 150 +0.00(+0.00%)
Jan 02, 2019 0.1650 0.1900 0.1600 0.1850 108,000 +0.01(+2.78%)
Dec 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 28, 2018 0.1600 0.1750 0.1600 0.1700 3,400 -0.00(-2.86%)
Dec 27, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.02(+12.90%)
Dec 24, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 21, 2018 0.1650 0.1650 0.1600 0.1600 28,000 -0.02(-13.51%)
Dec 20, 2018 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Dec 19, 2018 0.1650 0.1900 0.1650 0.1900 111,400 +0.02(+15.15%)
Dec 18, 2018 0.1800 0.1800 0.1600 0.1650 61,800 +0.00(+0.00%)
Dec 17, 2018 0.1800 0.2000 0.1650 0.1650 35,102 +0.01(+3.13%)
Dec 14, 2018 0.1600 0.1600 0.1600 0.1600 9,000 -0.01(-3.03%)
Dec 13, 2018 0.1800 0.1800 0.1650 0.1650 11,500 -0.01(-8.33%)
Dec 12, 2018 0.1650 0.1800 0.1650 0.1800 21,800 +0.00(+0.00%)
Dec 11, 2018 0.1700 0.1800 0.1550 0.1800 36,500 +0.03(+20.00%)
Dec 10, 2018 0.1550 0.1550 0.1500 0.1500 26,000 +0.01(+3.45%)
Dec 07, 2018 0.1400 0.1800 0.1400 0.1450 103,400 +0.01(+7.41%)
Dec 04, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Nov 30, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Nov 29, 2018 0.1400 0.1400 0.1350 0.1400 52,500 +0.00(+0.00%)
Nov 28, 2018 0.1400 0.1400 0.1400 0.1400 159,000 -0.02(-12.50%)
Nov 27, 2018 0.1500 0.1600 0.1500 0.1600 20,000 +0.03(+23.08%)
Nov 26, 2018 0.1300 0.1300 0.1300 0.1300 4,000 -0.02(-13.33%)
Nov 23, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+15.38%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Nov 16, 2018 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Nov 15, 2018 0.1400 0.1400 0.1350 0.1350 22,000 +0.01(+3.85%)
Nov 14, 2018 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+8.33%)
Nov 13, 2018 0.1500 0.1500 0.1200 0.1200 32,050 -0.02(-17.24%)
Nov 09, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 07, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 06, 2018 0.1600 0.1600 0.1300 0.1350 53,856 -0.02(-15.62%)
Nov 05, 2018 0.1550 0.1600 0.1550 0.1600 5,000 +0.02(+18.52%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.03(-18.18%)
Nov 01, 2018 0.1650 0.1650 0.1650 400 +0.00(+0.00%)
Oct 31, 2018 0.1650 0.1650 0.1650 0.1650 4,000 -0.01(-5.71%)
Oct 30, 2018 0.1550 0.1750 0.1550 0.1750 42,601 +0.04(+29.63%)
Oct 29, 2018 0.1350 0.1350 0.1350 0.1350 13,500 +0.00(+0.00%)
Oct 24, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Oct 22, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 19, 2018 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-10.34%)
Oct 18, 2018 0.1300 0.1450 0.1150 0.1450 45,000 +0.01(+11.54%)
Oct 17, 2018 0.1350 0.1350 0.1300 0.1300 22,500 -0.02(-13.33%)
Oct 15, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2018 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+11.11%)
Oct 11, 2018 0.1350 0.1350 0.1350 0.1350 36,000 +0.00(+0.00%)
Oct 10, 2018 0.1400 0.1400 0.1350 0.1350 22,000 -0.01(-3.57%)
Oct 09, 2018 0.1400 0.1400 0.1400 0.1400 34,000 -0.01(-9.68%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Oct 04, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.02(+16.67%)
Oct 03, 2018 0.1650 0.1650 0.1500 0.1500 27,994 -0.02(-9.09%)
Sep 28, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 27, 2018 0.1750 0.1750 0.1650 0.1650 32,500 +0.00(+0.00%)
Sep 26, 2018 0.1700 0.1750 0.1650 0.1650 41,999 +0.00(+0.00%)
Sep 25, 2018 0.1800 0.1800 0.1650 0.1650 15,500 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.1650 0.1650 0.1650 10,000 -0.03(-15.38%)
Sep 21, 2018 0.1950 0.1950 0.1950 0.1950 5,756 +0.02(+11.43%)
Sep 20, 2018 0.1750 0.1750 0.1750 0.1750 5,000 -0.02(-7.89%)
Sep 19, 2018 0.1900 0.1900 0.1900 0.1900 11,500 +0.02(+11.76%)
Sep 18, 2018 0.1900 0.1900 0.1700 0.1700 38,263 +0.00(+0.00%)
Sep 17, 2018 0.1800 0.1950 0.1700 0.1700 41,999 +0.00(+0.00%)
Sep 14, 2018 0.1800 0.1800 0.1700 0.1700 21,500 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.2100 0.1600 0.1700 80,614 +0.01(+6.25%)
Sep 12, 2018 0.1550 0.1600 0.1500 0.1600 73,948 +0.02(+14.29%)
Sep 11, 2018 0.1350 0.1400 0.1350 0.1400 146,500 +0.00(+0.00%)
Sep 10, 2018 0.1400 0.1600 0.1300 0.1400 87,000 +0.01(+3.70%)
Sep 07, 2018 0.1350 0.1350 0.1200 0.1350 100,800 +0.02(+17.39%)
Sep 06, 2018 0.1050 0.1150 0.1050 0.1150 44,499 +0.01(+9.52%)
Sep 05, 2018 0.1050 0.1050 0.1000 0.1050 74,500 +0.00(+0.00%)
Sep 04, 2018 0.1000 0.1350 0.1000 0.1050 16,500 +0.00(+5.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Aug 30, 2018 0.1200 0.1350 0.1200 0.1350 22,500 +0.02(+17.39%)
Aug 29, 2018 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Aug 27, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 24, 2018 0.1350 0.1350 0.1350 0.1350 8,000 +0.02(+12.50%)
Aug 23, 2018 0.1250 0.1250 0.1200 0.1200 3,670 +0.00(+0.00%)
Aug 21, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 17, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 16, 2018 0.1350 0.1350 0.1350 430 +0.00(+0.00%)
Aug 14, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 13, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Aug 10, 2018 0.1250 0.1350 0.1250 0.1350 30,320 +0.01(+8.00%)
Aug 09, 2018 0.1200 0.1250 0.1200 0.1250 23,450 +0.01(+8.70%)
Aug 08, 2018 0.1300 0.1300 0.1150 0.1150 33,200 -0.00(-4.17%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2018 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-7.69%)
Jul 31, 2018 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+13.04%)
Jul 27, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 26, 2018 0.1150 0.1150 0.1150 0.1150 120,500 -0.00(-4.17%)
Jul 25, 2018 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+4.35%)
Jul 24, 2018 0.1150 0.1150 0.1100 0.1150 119,300 +0.00(+0.00%)
Jul 19, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 18, 2018 0.1200 0.1200 0.1100 0.1100 65,500 -0.03(-21.43%)
Jul 16, 2018 0.1400 0.1400 0.1400 180 -0.00(-3.45%)
Jul 13, 2018 0.1450 0.1450 0.1450 0.1450 50,000 +0.03(+31.82%)
Jul 09, 2018 0.1100 0.1100 0.1100 0 -0.03(-24.14%)
Jul 06, 2018 0.1450 0.1450 0.1450 0.1450 1,345 +0.01(+7.41%)
Jul 03, 2018 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Jun 29, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 28, 2018 0.1100 0.1100 0.1100 0.1100 24,200 -0.01(-8.33%)
Jun 27, 2018 0.1200 0.1200 0.1200 0.1200 10,500 -0.01(-4.00%)
Jun 26, 2018 0.1250 0.1250 0.1250 0.1250 9,500 +0.01(+4.17%)
Jun 25, 2018 0.1050 0.1200 0.1000 0.1200 26,000 +0.01(+9.09%)
Jun 22, 2018 0.1250 0.1250 0.1100 0.1100 45,500 -0.03(-24.14%)
Jun 21, 2018 0.1450 0.1450 0.1450 0.1450 5,510 +0.00(+0.00%)
Jun 20, 2018 0.1450 0.1450 0.1450 0.1450 3,000 +0.01(+11.54%)
Jun 19, 2018 0.1200 0.1300 0.1200 0.1300 109,185 +0.01(+13.04%)
Jun 15, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 13, 2018 0.1100 0.1100 0.1100 0 -0.03(-24.14%)
Jun 12, 2018 0.1450 0.1500 0.1450 0.1450 45,300 +0.00(+0.00%)
Jun 11, 2018 0.1350 0.1450 0.1350 0.1450 45,218 +0.00(+0.00%)
Jun 08, 2018 0.1500 0.1500 0.1400 0.1450 197,143 -0.01(-3.33%)
Jun 07, 2018 0.1600 0.1700 0.1500 0.1500 48,700 -0.02(-14.29%)
Jun 06, 2018 0.1750 0.1750 0.1600 0.1750 56,500 -0.01(-5.41%)
Jun 05, 2018 0.1800 0.1850 0.1800 0.1850 32,200 +0.02(+15.62%)
Jun 04, 2018 0.1650 0.1650 0.1600 0.1600 119,500 -0.03(-15.79%)
Jun 01, 2018 0.1800 0.1900 0.1800 0.1900 23,000 +0.02(+11.76%)
May 31, 2018 0.1900 0.1900 0.1700 0.1700 90,000 -0.02(-10.53%)
May 30, 2018 0.2150 0.2150 0.1900 0.1900 117,000 -0.03(-13.64%)
May 29, 2018 0.2150 0.2200 0.2150 0.2200 27,800 +0.01(+4.76%)
May 28, 2018 0.2100 0.2100 0.2100 0.2100 39,710 -0.02(-8.70%)
May 25, 2018 0.2150 0.2300 0.2150 0.2300 13,500 +0.03(+15.00%)
May 24, 2018 0.2250 0.2250 0.2000 0.2000 56,200 -0.02(-11.11%)
May 23, 2018 0.2250 0.2250 0.2250 0.2250 43,500 -0.02(-8.16%)
May 22, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+8.89%)
May 18, 2018 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
May 17, 2018 0.2250 0.2450 0.2250 0.2450 1,200 +0.02(+8.89%)
May 15, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 14, 2018 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
May 11, 2018 0.2350 0.2350 0.2300 0.2300 38,000 -0.01(-6.12%)
May 10, 2018 0.2500 0.2500 0.2450 0.2450 16,950 -0.01(-2.00%)
May 09, 2018 0.2400 0.2500 0.2350 0.2500 209,500 +0.01(+4.17%)
May 08, 2018 0.2450 0.2500 0.2400 0.2400 112,700 +0.00(+0.00%)
May 07, 2018 0.2300 0.2450 0.2300 0.2400 202,000 +0.03(+14.29%)
May 04, 2018 0.2200 0.2200 0.2100 0.2100 58,000 +0.00(+0.00%)
May 03, 2018 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+5.00%)
May 02, 2018 0.2100 0.2100 0.1900 0.2000 121,500 -0.02(-11.11%)
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.