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 (%)
May 31, 2019 0.1000 0.1050 0.0950 0.1050 144,700 +0.01(+10.53%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
May 29, 2019 0.0900 0.0950 0.0900 0.0950 83,000 +0.01(+5.56%)
May 28, 2019 0.0900 0.0900 0.0850 0.0900 72,000 +0.00(+0.00%)
May 27, 2019 0.0900 0.0950 0.0900 0.0900 67,000 +0.00(+5.88%)
May 24, 2019 0.0900 0.0950 0.0850 0.0850 271,004 -0.01(-10.53%)
May 23, 2019 0.1000 0.1000 0.0950 0.0950 17,199 +0.00(+0.00%)
May 22, 2019 0.0950 0.0950 0.0950 0.0950 20,500 +0.01(+5.56%)
May 21, 2019 0.0950 0.0950 0.0900 0.0900 30,200 +0.00(+0.00%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.1000 0.1000 0.0900 0.0900 133,000 -0.01(-5.26%)
May 15, 2019 0.1050 0.1050 0.0950 0.0950 252,500 -0.01(-9.52%)
May 14, 2019 0.1050 0.1100 0.1050 0.1050 24,688 +0.00(+0.00%)
May 13, 2019 0.1100 0.1100 0.1000 0.1050 365,000 -0.01(-4.55%)
May 10, 2019 0.0900 0.1100 0.0900 0.1100 273,439 +0.02(+22.22%)
May 09, 2019 0.0950 0.1000 0.0900 0.0900 181,500 -0.01(-5.26%)
May 08, 2019 0.1000 0.1150 0.0950 0.0950 159,800 -0.01(-5.00%)
May 07, 2019 0.0950 0.1000 0.0900 0.1000 101,000 +0.01(+17.65%)
May 06, 2019 0.0900 0.1100 0.0850 0.0850 1,247,847 +0.00(+0.00%)
May 03, 2019 0.0800 0.0900 0.0800 0.0850 243,000 +0.01(+13.33%)
May 02, 2019 0.0850 0.0850 0.0750 0.0750 159,550 -0.01(-11.76%)
May 01, 2019 0.0850 0.0900 0.0800 0.0850 621,500 +0.01(+6.25%)
Apr 30, 2019 0.0800 0.0800 0.0800 0.0800 82,290 +0.00(+0.00%)
Apr 29, 2019 0.0750 0.0800 0.0700 0.0800 285,500 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0750 0.0800 135,500 +0.00(+0.00%)
Apr 25, 2019 0.0800 0.0800 0.0750 0.0800 104,530 +0.01(+6.67%)
Apr 24, 2019 0.0700 0.0800 0.0650 0.0750 466,500 +0.00(+7.14%)
Apr 23, 2019 0.0700 0.0700 0.0650 0.0700 402,000 +0.00(+0.00%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 85,700 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0700 0.0650 0.0700 60,816 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0700 0.0650 0.0700 116,700 +0.01(+7.69%)
Apr 15, 2019 0.0750 0.0750 0.0650 0.0650 367,000 -0.01(-13.33%)
Apr 12, 2019 0.0750 0.0750 0.0750 0.0750 10,250 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0750 0.0700 0.0750 235,053 +0.00(+0.00%)
Apr 10, 2019 0.0750 0.0750 0.0700 0.0750 382,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0750 269,600 -0.01(-6.25%)
Apr 08, 2019 0.0850 0.0850 0.0800 0.0800 176,000 -0.01(-5.88%)
Apr 05, 2019 0.0750 0.0850 0.0750 0.0850 51,500 +0.01(+13.33%)
Apr 04, 2019 0.0800 0.0800 0.0750 0.0750 62,750 -0.01(-6.25%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0800 15,000 +0.00(+0.00%)
Apr 02, 2019 0.0800 0.0800 0.0800 0.0800 102,000 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.0950 0.0800 0.0800 122,700 -0.01(-11.11%)
Mar 29, 2019 0.0900 0.0900 0.0900 0.0900 8,175 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
Mar 27, 2019 0.0900 0.0900 0.0900 0.0900 88,000 -0.01(-5.26%)
Mar 25, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 22, 2019 0.0950 0.0950 0.0900 0.0900 68,000 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 145,000 +0.01(+12.50%)
Mar 19, 2019 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0850 0.0800 0.0800 120,673 -0.01(-5.88%)
Mar 15, 2019 0.0800 0.0850 0.0800 0.0850 4,000 +0.01(+6.25%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 10,499 -0.01(-5.88%)
Mar 13, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0900 0.0850 0.0850 17,200 -0.00(-5.56%)
Mar 11, 2019 0.0800 0.0900 0.0800 0.0900 69,000 +0.01(+12.50%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 57,200 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0800 0.0700 0.0800 153,800 +0.00(+0.00%)
Mar 06, 2019 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Mar 05, 2019 0.0750 0.0750 0.0700 0.0700 24,500 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 254,300 +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.