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 28, 2017 0.3650 0.3750 0.3600 0.3750 38,351 +0.01(+2.74%)
Apr 27, 2017 0.3800 0.3800 0.3550 0.3650 144,057 -0.03(-6.41%)
Apr 26, 2017 0.3650 0.3900 0.3500 0.3900 166,378 +0.03(+8.33%)
Apr 25, 2017 0.4000 0.4100 0.3500 0.3600 435,968 -0.04(-10.00%)
Apr 24, 2017 0.4100 0.4150 0.4000 0.4000 104,670 -0.02(-5.88%)
Apr 21, 2017 0.4200 0.4250 0.4150 0.4250 31,550 +0.02(+3.66%)
Apr 20, 2017 0.4100 0.4300 0.4100 0.4100 84,236 +0.00(+1.23%)
Apr 19, 2017 0.4450 0.4450 0.4000 0.4050 244,413 -0.04(-8.99%)
Apr 18, 2017 0.4400 0.4450 0.4400 0.4450 19,915 +0.00(+0.00%)
Apr 17, 2017 0.4500 0.4500 0.4350 0.4450 65,280 -0.01(-1.11%)
Apr 13, 2017 0.4500 0.4500 0.4350 0.4500 119,350 +0.01(+2.27%)
Apr 12, 2017 0.4500 0.4550 0.4400 0.4400 205,800 +0.01(+1.15%)
Apr 11, 2017 0.4600 0.4600 0.4350 0.4350 257,800 -0.03(-5.43%)
Apr 10, 2017 0.4600 0.4900 0.4600 0.4600 50,700 +0.02(+4.55%)
Apr 07, 2017 0.4600 0.4600 0.4400 0.4400 41,050 -0.01(-2.22%)
Apr 06, 2017 0.4400 0.4600 0.4400 0.4500 47,120 +0.01(+1.12%)
Apr 05, 2017 0.4650 0.4650 0.4450 0.4450 47,655 +0.00(+0.00%)
Apr 04, 2017 0.5100 0.5100 0.4450 0.4450 213,667 -0.04(-9.18%)
Apr 03, 2017 0.5100 0.5100 0.4900 0.4900 39,347 -0.02(-3.92%)
Mar 31, 2017 0.5100 0.5100 0.4950 0.5100 40,300 +0.01(+2.00%)
Mar 30, 2017 0.5000 0.5200 0.5000 0.5000 90,316 +0.00(+0.00%)
Mar 29, 2017 0.5000 0.5100 0.5000 0.5000 8,400 +0.00(+0.00%)
Mar 28, 2017 0.4800 0.5000 0.4800 0.5000 13,082 +0.00(+0.00%)
Mar 27, 2017 0.5000 0.5000 0.4750 0.5000 54,510 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4900 0.5000 79,720 -0.03(-5.66%)
Mar 23, 2017 0.5200 0.5300 0.5100 0.5300 8,850 +0.00(+0.00%)
Mar 22, 2017 0.5300 0.5300 0.5100 0.5300 38,521 -0.01(-1.85%)
Mar 21, 2017 0.5500 0.5500 0.5200 0.5400 48,221 +0.03(+5.88%)
Mar 20, 2017 0.5300 0.5300 0.5100 0.5100 12,139 -0.03(-5.56%)
Mar 17, 2017 0.5400 0.5400 0.5300 0.5400 36,763 +0.01(+1.89%)
Mar 16, 2017 0.5200 0.5300 0.5200 0.5300 79,613 +0.00(+0.00%)
Mar 15, 2017 0.5100 0.5300 0.5100 0.5300 13,250 +0.04(+8.16%)
Mar 14, 2017 0.5400 0.5400 0.4900 0.4900 83,863 -0.04(-7.55%)
Mar 13, 2017 0.4700 0.5400 0.4700 0.5300 67,850 +0.06(+12.77%)
Mar 10, 2017 0.4600 0.4700 0.4300 0.4700 147,936 +0.00(+0.00%)
Mar 09, 2017 0.4800 0.4800 0.4500 0.4700 41,266 -0.01(-1.05%)
Mar 08, 2017 0.5300 0.5300 0.4750 0.4750 86,816 -0.05(-8.65%)
Mar 07, 2017 0.5200 0.5300 0.5100 0.5200 17,600 -0.02(-3.70%)
Mar 06, 2017 0.5300 0.5500 0.5200 0.5400 120,573 -0.01(-1.82%)
Mar 03, 2017 0.5400 0.5500 0.5000 0.5500 66,700 +0.03(+5.77%)
Mar 02, 2017 0.5200 0.5500 0.5200 0.5200 83,770 +0.02(+4.00%)
Mar 01, 2017 0.5000 0.5100 0.4850 0.5000 87,350 -0.01(-1.96%)
Feb 28, 2017 0.5800 0.5800 0.4800 0.5100 142,306 -0.03(-5.56%)
Feb 27, 2017 0.5800 0.6100 0.5400 0.5400 112,498 -0.02(-3.57%)
Feb 24, 2017 0.5900 0.6000 0.5600 0.5600 59,089 -0.03(-5.08%)
Feb 23, 2017 0.5400 0.5900 0.5400 0.5900 90,381 +0.07(+13.46%)
Feb 22, 2017 0.5600 0.5600 0.5200 0.5200 48,067 -0.05(-8.77%)
Feb 21, 2017 0.6000 0.6000 0.5600 0.5700 95,615 -0.03(-5.00%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 16, 2017 0.5500 0.6100 0.5500 0.5700 169,962 +0.01(+1.79%)
Feb 15, 2017 0.5700 0.6000 0.5600 0.5600 97,280 +0.00(+0.00%)
Feb 14, 2017 0.6300 0.6400 0.5600 0.5600 63,685 -0.05(-8.20%)
Feb 13, 2017 0.5700 0.6100 0.5500 0.6100 190,431 +0.07(+12.96%)
Feb 10, 2017 0.4850 0.5700 0.4700 0.5400 126,746 +0.07(+13.68%)
Feb 09, 2017 0.4800 0.5000 0.4750 0.4750 98,414 -0.01(-1.04%)
Feb 08, 2017 0.4800 0.4800 0.4700 0.4800 171,613 +0.00(+0.00%)
Feb 07, 2017 0.4700 0.4800 0.4700 0.4800 80,001 +0.00(+0.00%)
Feb 06, 2017 0.4350 0.4800 0.4250 0.4800 148,215 +0.05(+12.94%)
Feb 03, 2017 0.4450 0.4450 0.4250 0.4250 60,169 -0.02(-4.49%)
Feb 02, 2017 0.4350 0.4500 0.4350 0.4450 103,133 +0.03(+5.95%)
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.