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 (%)
Apr 29, 2016 0.3500 0.3500 0.2900 0.3100 220,950 -0.04(-11.43%)
Apr 28, 2016 0.3300 0.3500 0.3300 0.3500 19,500 -0.01(-2.78%)
Apr 27, 2016 0.3300 0.3600 0.3200 0.3600 42,800 +0.03(+9.09%)
Apr 26, 2016 0.3100 0.3350 0.3100 0.3300 25,575 +0.02(+4.76%)
Apr 25, 2016 0.3300 0.3350 0.3200 0.3150 38,500 -0.02(-4.55%)
Apr 22, 2016 0.3500 0.3500 0.3150 0.3300 118,000 -0.01(-2.94%)
Apr 21, 2016 0.3400 0.3900 0.3400 0.3400 106,860 +0.00(+0.00%)
Apr 20, 2016 0.3650 0.3650 0.3350 0.3400 65,700 +0.00(+0.00%)
Apr 19, 2016 0.3200 0.3600 0.3200 0.3400 139,550 +0.03(+9.68%)
Apr 18, 2016 0.2800 0.3300 0.2800 0.3100 123,416 +0.01(+3.33%)
Apr 15, 2016 0.3000 0.3000 0.2850 0.3000 62,420 -0.01(-3.23%)
Apr 14, 2016 0.3200 0.3200 0.2850 0.3100 55,167 -0.02(-6.06%)
Apr 13, 2016 0.3250 0.3400 0.3200 0.3300 55,180 +0.03(+10.00%)
Apr 12, 2016 0.3700 0.3800 0.3000 0.3000 110,162 -0.10(-25.00%)
Apr 11, 2016 0.4000 0.4200 0.3700 0.4000 356,980 +0.06(+17.65%)
Apr 08, 2016 0.2650 0.3400 0.2650 0.3400 167,700 +0.08(+30.77%)
Apr 07, 2016 0.2300 0.2600 0.2300 0.2600 107,667 +0.03(+13.04%)
Apr 06, 2016 0.2400 0.2450 0.2200 0.2300 177,870 +0.00(+0.00%)
Apr 05, 2016 0.2450 0.2450 0.2300 0.2300 64,400 -0.01(-4.17%)
Apr 04, 2016 0.2450 0.2450 0.2400 0.2400 5,800 +0.01(+4.35%)
Apr 01, 2016 0.2450 0.2450 0.2300 0.2300 12,000 -0.00(-2.13%)
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%)
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.