Skip to main content

Marksmen Energy Inc (TSV: MAH )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 453,000 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0700 0.0650 0.0700 80,000 +0.00(+0.00%)
Apr 26, 2023 0.0650 0.0700 0.0650 0.0700 227,428 +0.01(+7.69%)
Apr 25, 2023 0.0600 0.0650 0.0600 0.0650 166,000 +0.01(+8.33%)
Apr 24, 2023 0.0600 0.0750 0.0600 0.0600 395,500 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 251,000 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Apr 19, 2023 0.0600 0.0600 0.0600 0.0600 305,000 +0.00(+0.00%)
Apr 18, 2023 0.0550 0.0650 0.0550 0.0600 693,000 +0.00(+9.09%)
Apr 17, 2023 0.0550 0.0550 0.0550 0.0550 359,000 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0600 0.0500 0.0550 40,000 -0.00(-8.33%)
Apr 13, 2023 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0600 0.0500 0.0600 774,000 +0.01(+20.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Apr 10, 2023 0.0450 0.0500 0.0450 0.0500 30,000 +0.00(+0.00%)
Apr 06, 2023 0.0500 0 -0.00(-9.09%)
Apr 05, 2023 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Apr 03, 2023 0.0500 0.0550 0.0500 0.0550 427,062 +0.00(+10.00%)
Mar 31, 2023 0.0450 0.0500 0.0450 0.0500 66,500 +0.00(+0.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 58,198 +0.00(+0.00%)
Mar 29, 2023 0.0500 0.0500 0.0500 0.0500 121,000 +0.00(+0.00%)
Mar 28, 2023 0.0500 0.0500 0.0500 0.0500 160,000 +0.00(+0.00%)
Mar 27, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 24, 2023 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 101,000 +0.00(+0.00%)
Mar 22, 2023 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Mar 21, 2023 0.0500 0.0500 0.0500 0.0500 56,500 +0.00(+0.00%)
Mar 20, 2023 0.0550 0.0550 0.0500 0.0500 43,000 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0500 0.0450 0.0500 129,000 +0.00(+0.00%)
Mar 16, 2023 0.0550 0.0550 0.0500 0.0500 126,050 -0.00(-9.09%)
Mar 15, 2023 0.0600 0.0600 0.0500 0.0550 256,000 -0.00(-8.33%)
Mar 14, 2023 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Mar 10, 2023 0.0600 0 -0.01(-7.69%)
Mar 09, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Mar 03, 2023 0.0700 0 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Mar 01, 2023 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Feb 28, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 27, 2023 0.0700 0.0750 0.0700 0.0750 39,000 +0.00(+7.14%)
Feb 23, 2023 0.0700 0 -0.00(-6.67%)
Feb 22, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 50,750 +0.00(+7.14%)
Feb 17, 2023 0.0700 0 -0.00(-6.67%)
Feb 16, 2023 0.0750 0.0750 0.0700 0.0750 145,800 +0.00(+0.00%)
Feb 14, 2023 0.0750 0 -0.01(-11.76%)
Feb 13, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Feb 10, 2023 0.0850 0.0850 0.0850 0.0850 95,500 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0850 0.0850 0.0850 152,000 +0.00(+0.00%)
Feb 08, 2023 0.0800 0.0850 0.0800 0.0850 281,500 +0.01(+6.25%)
Feb 07, 2023 0.0750 0.0800 0.0750 0.0800 155,700 +0.01(+14.29%)
Feb 06, 2023 0.0750 0.0750 0.0700 0.0700 265,045 -0.00(-6.67%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 153,500 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0.0750 0.0750 64,500 +0.00(+0.00%)
Feb 01, 2023 0.0750 0.0750 0.0750 0.0750 130,500 +0.00(+0.00%)
Jan 31, 2023 0.0750 0.0750 0.0750 0.0750 208,500 -0.01(-6.25%)
Jan 30, 2023 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Jan 27, 2023 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Jan 26, 2023 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Jan 25, 2023 0.0850 0.0850 0.0800 0.0800 17,020 +0.00(+0.00%)
Jan 24, 2023 0.0800 0.0900 0.0800 0.0800 56,600 -0.01(-5.88%)
Jan 23, 2023 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+0.00%)
Jan 20, 2023 0.0900 0.0900 0.0850 0.0850 201,367 -0.00(-5.56%)
Jan 19, 2023 0.0900 0.0900 0.0900 0.0900 118,000 +0.00(+0.00%)
Jan 18, 2023 0.0900 0.0900 0.0850 0.0900 19,500 +0.00(+5.88%)
Jan 17, 2023 0.0900 0.0900 0.0850 0.0850 163,000 -0.00(-5.56%)
Jan 13, 2023 0.0900 0 +0.00(+0.00%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 135,000 +0.00(+0.00%)
Jan 10, 2023 0.0900 100 -0.01(-5.26%)
Jan 09, 2023 0.0950 0.0950 0.0950 0.0950 22,500 +0.00(+0.00%)
Jan 06, 2023 0.0950 0.0950 0.0950 0.0950 71,500 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.0950 0.0900 0.0950 372,500 +0.01(+5.56%)
Jan 04, 2023 0.0850 0.0900 0.0850 0.0900 293,500 +0.00(+5.88%)
Jan 03, 2023 0.0850 0.0850 0.0850 0.0850 102,000 +0.00(+0.00%)
Dec 30, 2022 0.0850 0 -0.00(-5.56%)
Dec 29, 2022 0.0800 0.0900 0.0800 0.0900 216,000 +0.00(+5.88%)
Dec 28, 2022 0.0900 0.0900 0.0850 0.0850 61,010 -0.01(-10.53%)
Dec 23, 2022 0.0950 0 +0.00(+0.00%)
Dec 22, 2022 0.0950 0.0950 0.0950 0.0950 166,000 +0.00(+0.00%)
Dec 21, 2022 0.1000 0.1000 0.0950 0.0950 49,500 -0.01(-13.64%)
Dec 20, 2022 0.1150 0.1150 0.1100 0.1100 181,900 -0.01(-8.33%)
Dec 16, 2022 0.1200 0 +0.00(+0.00%)
Dec 15, 2022 0.1200 0.1200 0.1200 0.1200 236,044 -0.01(-4.00%)
Dec 14, 2022 0.1250 0.1250 0.1250 0.1250 128,300 +0.01(+4.17%)
Dec 13, 2022 0.1200 0.1200 0.1200 0.1200 821,000 +0.00(+4.35%)
Dec 12, 2022 0.1200 0.1200 0.1150 0.1150 102,000 -0.00(-4.17%)
Dec 09, 2022 0.1200 0.1200 0.1200 0.1200 42,000 -0.01(-7.69%)
Dec 08, 2022 0.1350 0.1350 0.1300 0.1300 238,200 -0.01(-3.70%)
Dec 07, 2022 0.1350 0.1350 0.1350 0.1350 123,000 +0.00(+0.00%)
Dec 06, 2022 0.1350 0.1350 0.1350 0.1350 365,000 +0.00(+0.00%)
Dec 05, 2022 0.1350 0.1350 0.1350 0.1350 220,000 +0.01(+8.00%)
Dec 02, 2022 0.1350 0.1350 0.1250 0.1250 8,100 +0.00(+0.00%)
Dec 01, 2022 0.1250 0.1300 0.1200 0.1250 111,650 +0.00(+0.00%)
Nov 30, 2022 0.1250 0.1250 0.1250 0.1250 53,000 -0.01(-3.85%)
Nov 29, 2022 0.1350 0.1400 0.1200 0.1300 170,500 -0.01(-7.14%)
Nov 28, 2022 0.1400 0.1400 0.1400 0.1400 52,000 -0.00(-3.45%)
Nov 25, 2022 0.1400 0.1450 0.1350 0.1450 284,000 +0.00(+0.00%)
Nov 24, 2022 0.1450 0.1500 0.1450 0.1450 187,000 +0.00(+0.00%)
Nov 23, 2022 0.1450 0.1450 0.1450 0.1450 187,300 +0.00(+0.00%)
Nov 22, 2022 0.1400 0.1450 0.1400 0.1450 326,200 +0.00(+3.57%)
Nov 21, 2022 0.1400 0.1400 0.1350 0.1400 207,600 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1400 0.1350 0.1400 195,000 +0.00(+0.00%)
Nov 17, 2022 0.1400 0.1450 0.1400 0.1400 198,500 +0.00(+0.00%)
Nov 16, 2022 0.1400 0.1400 0.1400 0.1400 27,500 +0.00(+0.00%)
Nov 15, 2022 0.1450 0.1450 0.1400 0.1400 122,500 +0.00(+0.00%)
Nov 14, 2022 0.1400 0.1400 0.1400 0.1400 148,000 +0.01(+3.70%)
Nov 11, 2022 0.1400 0.1400 0.1350 0.1350 299,000 -0.01(-6.90%)
Nov 10, 2022 0.1400 0.1450 0.1400 0.1450 152,000 +0.00(+3.57%)
Nov 09, 2022 0.1400 0.1450 0.1400 0.1400 341,000 -0.00(-3.45%)
Nov 08, 2022 0.1400 0.1500 0.1400 0.1450 115,100 +0.00(+0.00%)
Nov 07, 2022 0.1450 0.1450 0.1400 0.1450 445,500 -0.01(-3.33%)
Nov 04, 2022 0.1500 0.1550 0.1450 0.1500 161,491 +0.01(+3.45%)
Nov 03, 2022 0.1350 0.1450 0.1350 0.1450 149,300 +0.01(+7.41%)
Nov 02, 2022 0.1400 0.1450 0.1350 0.1350 189,000 -0.01(-3.57%)
Nov 01, 2022 0.1400 0.1400 0.1350 0.1400 332,286 +0.00(+0.00%)
Oct 31, 2022 0.1450 0.1450 0.1400 0.1400 153,000 -0.01(-6.67%)
Oct 28, 2022 0.1400 0.1500 0.1300 0.1500 193,500 +0.01(+3.45%)
Oct 27, 2022 0.1500 0.1500 0.1400 0.1450 176,500 -0.01(-6.45%)
Oct 26, 2022 0.1500 0.1550 0.1500 0.1550 32,000 +0.01(+3.33%)
Oct 25, 2022 0.1500 0.1500 0.1450 0.1500 211,000 +0.01(+7.14%)
Oct 24, 2022 0.1450 0.1450 0.1400 0.1400 62,000 -0.00(-3.45%)
Oct 21, 2022 0.1450 0.1450 0.1450 0.1450 32,000 +0.00(+3.57%)
Oct 20, 2022 0.1500 0.1500 0.1400 0.1400 59,000 -0.01(-6.67%)
Oct 19, 2022 0.1600 0.1600 0.1500 0.1500 34,500 -0.02(-9.09%)
Oct 18, 2022 0.1600 0.1700 0.1600 0.1650 90,329 -0.01(-2.94%)
Oct 17, 2022 0.1550 0.1700 0.1550 0.1700 209,600 +0.01(+6.25%)
Oct 14, 2022 0.1450 0.1600 0.1450 0.1600 38,404 +0.00(+0.00%)
Oct 13, 2022 0.1500 0.1600 0.1500 0.1600 323,510 +0.01(+6.67%)
Oct 12, 2022 0.1500 0.1500 0.1450 0.1500 222,604 -0.01(-6.25%)
Oct 11, 2022 0.1400 0.1750 0.1400 0.1600 718,649 +0.01(+6.67%)
Oct 07, 2022 0.1500 0 +0.01(+11.11%)
Oct 06, 2022 0.1150 0.1350 0.1150 0.1350 485,200 +0.02(+12.50%)
Oct 05, 2022 0.1150 0.1200 0.1150 0.1200 136,500 +0.00(+0.00%)
Oct 04, 2022 0.1150 0.1200 0.1150 0.1200 56,535 +0.00(+4.35%)
Oct 03, 2022 0.1150 0.1150 0.1100 0.1150 184,905 +0.00(+0.00%)
Sep 30, 2022 0.1150 0.1150 0.1150 0.1150 8,715 +0.00(+0.00%)
Sep 29, 2022 0.1100 0.1150 0.1050 0.1150 117,500 +0.01(+4.55%)
Sep 28, 2022 0.1150 0.1200 0.1100 0.1100 56,340 +0.00(+0.00%)
Sep 27, 2022 0.1100 0.1100 0.1100 0.1100 182,330 +0.00(+0.00%)
Sep 26, 2022 0.1200 0.1200 0.1100 0.1100 366,176 -0.01(-4.35%)
Sep 23, 2022 0.1250 0.1250 0.1100 0.1150 459,875 -0.01(-8.00%)
Sep 22, 2022 0.1250 0.1250 0.1250 0.1250 134,300 +0.01(+4.17%)
Sep 21, 2022 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Sep 20, 2022 0.1200 0.1200 0.1100 0.1200 130,540 +0.00(+0.00%)
Sep 19, 2022 0.1200 0.1200 0.1150 0.1200 288,200 +0.00(+0.00%)
Sep 16, 2022 0.1000 0.1200 0.1000 0.1200 1,165,570 +0.02(+20.00%)
Sep 15, 2022 0.0950 0.1050 0.0950 0.1000 1,254,347 +0.01(+5.26%)
Sep 14, 2022 0.0900 0.0950 0.0850 0.0950 456,250 +0.01(+11.76%)
Sep 13, 2022 0.0900 0.0950 0.0850 0.0850 283,296 -0.00(-5.56%)
Sep 12, 2022 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
Sep 08, 2022 0.0850 0 -0.00(-5.56%)
Sep 07, 2022 0.0850 0.0900 0.0850 0.0900 138,500 +0.00(+0.00%)
Sep 06, 2022 0.0900 0.0900 0.0850 0.0900 111,126 +0.00(+0.00%)
Sep 02, 2022 0.0900 0 +0.00(+0.00%)
Sep 01, 2022 0.0850 0.0900 0.0850 0.0900 26,788 -0.01(-5.26%)
Aug 31, 2022 0.0900 0.0950 0.0850 0.0950 88,182 +0.01(+5.56%)
Aug 30, 2022 0.1000 0.1050 0.0900 0.0900 391,000 -0.01(-10.00%)
Aug 29, 2022 0.1000 0.1000 0.1000 0.1000 677,980 +0.00(+0.00%)
Aug 26, 2022 0.0950 0.1000 0.0950 0.1000 454,807 +0.01(+11.11%)
Aug 25, 2022 0.0900 0.0950 0.0900 0.0900 233,000 +0.00(+0.00%)
Aug 24, 2022 0.0900 0.0900 0.0850 0.0900 380,650 +0.00(+5.88%)
Aug 23, 2022 0.0850 0.0850 0.0800 0.0850 133,167 +0.00(+0.00%)
Aug 22, 2022 0.0900 0.0900 0.0850 0.0850 134,300 +0.00(+0.00%)
Aug 18, 2022 0.0850 0 +0.00(+0.00%)
Aug 17, 2022 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Aug 16, 2022 0.0900 0.0900 0.0850 0.0900 198,500 +0.00(+5.88%)
Aug 15, 2022 0.0900 0.0900 0.0850 0.0850 54,124 -0.01(-10.53%)
Aug 12, 2022 0.0900 0.0950 0.0900 0.0950 2,725 +0.01(+5.56%)
Aug 11, 2022 0.0900 0.0900 0.0900 0.0900 190,000 +0.00(+5.88%)
Aug 10, 2022 0.0850 0.0850 0.0850 0.0850 64,000 -0.00(-5.56%)
Aug 09, 2022 0.0900 0.0900 0.0900 0.0900 137,500 +0.00(+0.00%)
Aug 08, 2022 0.0950 0.0950 0.0900 0.0900 194,700 +0.00(+0.00%)
Aug 05, 2022 0.0900 0.0900 0.0900 0.0900 308,500 +0.00(+0.00%)
Aug 04, 2022 0.1000 0.1000 0.0900 0.0900 459,000 -0.01(-5.26%)
Aug 03, 2022 0.1000 0.1000 0.0950 0.0950 287,500 -0.01(-5.00%)
Aug 02, 2022 0.1050 0.1050 0.1000 0.1000 215,070 -0.01(-9.09%)
Jul 29, 2022 0.1100 0 +0.01(+10.00%)
Jul 28, 2022 0.1000 0.1000 0.1000 0.1000 72,667 +0.00(+0.00%)
Jul 27, 2022 0.0950 0.1000 0.0950 0.1000 496,430 +0.01(+11.11%)
Jul 26, 2022 0.0850 0.0900 0.0850 0.0900 211,200 -0.01(-10.00%)
Jul 25, 2022 0.0850 0.1000 0.0850 0.1000 601,503 +0.01(+11.11%)
Jul 22, 2022 0.0800 0.0900 0.0800 0.0900 900,400 +0.01(+12.50%)
Jul 21, 2022 0.0800 0.0800 0.0750 0.0800 236,000 +0.00(+0.00%)
Jul 20, 2022 0.0750 0.0800 0.0750 0.0800 180,000 +0.01(+6.67%)
Jul 19, 2022 0.0700 0.0750 0.0700 0.0750 183,040 +0.00(+7.14%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 50,250 +0.00(+0.00%)
Jul 15, 2022 0.0700 0.0700 0.0700 0.0700 320,000 +0.00(+0.00%)
Jul 14, 2022 0.0700 0.0700 0.0650 0.0700 317,000 +0.00(+0.00%)
Jul 13, 2022 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Jul 12, 2022 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Jul 11, 2022 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Jul 07, 2022 0.0750 0 +0.00(+0.00%)
Jul 06, 2022 0.0750 0.0750 0.0700 0.0750 422,000 -0.01(-6.25%)
Jul 05, 2022 0.0800 0.0800 0.0750 0.0800 1,157,500 +0.00(+0.00%)
Jul 04, 2022 0.0800 0.0800 0.0750 0.0800 719,000 +0.01(+6.67%)
Jun 30, 2022 0.0750 0 -0.01(-6.25%)
Jun 29, 2022 0.0750 0.0850 0.0750 0.0800 609,500 +0.01(+6.67%)
Jun 28, 2022 0.0750 0.0750 0.0700 0.0750 1,202,566 +0.00(+0.00%)
Jun 27, 2022 0.0750 0.0750 0.0750 0.0750 190,000 +0.00(+0.00%)
Jun 24, 2022 0.0650 0.0750 0.0650 0.0750 309,000 +0.00(+7.14%)
Jun 23, 2022 0.0650 0.0700 0.0650 0.0700 53,000 +0.01(+7.69%)
Jun 22, 2022 0.0650 0.0750 0.0650 0.0650 491,733 +0.00(+0.00%)
Jun 21, 2022 0.0700 0.0750 0.0650 0.0650 386,000 +0.00(+0.00%)
Jun 20, 2022 0.0650 0.0650 0.0600 0.0650 180,000 +0.01(+8.33%)
Jun 17, 2022 0.0600 0.0600 0.0600 0.0600 209,700 +0.00(+0.00%)
Jun 16, 2022 0.0650 0.0650 0.0600 0.0600 73,001 -0.01(-7.69%)
Jun 15, 2022 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jun 14, 2022 0.0700 0.0750 0.0700 0.0700 285,101 +0.01(+7.69%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jun 10, 2022 0.0600 0.0650 0.0600 0.0600 182,000 -0.01(-7.69%)
Jun 09, 2022 0.0650 0.0650 0.0600 0.0650 226,735 +0.00(+0.00%)
Jun 08, 2022 0.0750 0.0750 0.0650 0.0650 306,970 -0.01(-13.33%)
Jun 07, 2022 0.0600 0.0750 0.0600 0.0750 647,221 +0.01(+25.00%)
Jun 06, 2022 0.0550 0.0600 0.0550 0.0600 32,000 +0.00(+9.09%)
Jun 01, 2022 0.0550 0 +0.00(+0.00%)
May 31, 2022 0.0550 0.0550 0.0550 0.0550 14,500 +0.00(+0.00%)
May 30, 2022 0.0550 0.0550 0.0550 0.0550 99,000 +0.00(+10.00%)
May 27, 2022 0.0550 0.0550 0.0450 0.0500 183,000 -0.00(-9.09%)
May 24, 2022 0.0550 0 +0.00(+10.00%)
May 20, 2022 0.0500 0 -0.01(-16.67%)
May 17, 2022 0.0600 0 +0.01(+20.00%)
May 12, 2022 0.0500 0 -0.01(-23.08%)
May 05, 2022 0.0650 0 -0.01(-13.33%)
May 04, 2022 0.0700 0.0750 0.0700 0.0750 9,000 +0.01(+25.00%)
May 03, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +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.