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 (%)
Jul 31, 2014 0.3350 0.3400 0.3000 0.3200 186,625 -0.01(-1.54%)
Jul 30, 2014 0.3500 0.3500 0.3150 0.3250 80,700 -0.02(-7.14%)
Jul 29, 2014 0.3600 0.3600 0.3500 0.3500 21,280 -0.01(-2.78%)
Jul 28, 2014 0.3550 0.3600 0.3500 0.3600 65,734 +0.01(+1.41%)
Jul 25, 2014 0.3700 0.3700 0.3550 0.3550 242,334 -0.02(-4.05%)
Jul 24, 2014 0.3850 0.3850 0.3600 0.3700 190,600 -0.01(-1.33%)
Jul 23, 2014 0.3700 0.3800 0.3700 0.3750 49,100 +0.02(+4.17%)
Jul 22, 2014 0.3700 0.3750 0.3500 0.3600 104,873 -0.02(-5.26%)
Jul 21, 2014 0.3850 0.3850 0.3600 0.3800 71,513 -0.01(-2.56%)
Jul 18, 2014 0.3850 0.3950 0.3850 0.3900 40,195 +0.00(+0.00%)
Jul 17, 2014 0.3800 0.3900 0.3700 0.3900 196,788 +0.03(+6.85%)
Jul 16, 2014 0.3800 0.3800 0.3650 0.3650 82,187 +0.01(+2.82%)
Jul 15, 2014 0.3900 0.3900 0.3050 0.3550 1,654,461 -0.02(-4.05%)
Jul 14, 2014 0.4600 0.4650 0.3700 0.3700 1,410,524 -0.09(-19.57%)
Jul 11, 2014 0.3600 0.4600 0.3550 0.4600 428,611 +0.11(+31.43%)
Jul 10, 2014 0.3350 0.3900 0.3300 0.3500 390,109 -0.02(-5.41%)
Jul 09, 2014 0.5500 0.5500 0.3600 0.3700 937,310 -0.18(-32.73%)
Jul 08, 2014 0.6000 0.6000 0.5400 0.5500 73,930 -0.05(-8.33%)
Jul 07, 2014 0.6000 0.6000 0.5600 0.6000 93,910 -0.01(-1.64%)
Jul 04, 2014 0.6200 0.6200 0.6000 0.6100 122,500 +0.01(+1.67%)
Jul 03, 2014 0.6300 0.6300 0.6000 0.6000 99,319 -0.07(-10.45%)
Jul 02, 2014 0.6700 0.6700 0.6400 0.6700 45,211 +0.00(+0.00%)
Jun 30, 2014 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Jun 27, 2014 0.6100 0.6200 0.5900 0.6200 57,049 -0.01(-1.59%)
Jun 26, 2014 0.6300 0.6300 0.6100 0.6300 24,000 +0.03(+5.00%)
Jun 25, 2014 0.6400 0.6400 0.6000 0.6000 57,767 -0.05(-7.69%)
Jun 24, 2014 0.5900 0.6700 0.5800 0.6500 209,305 +0.05(+8.33%)
Jun 23, 2014 0.6600 0.6600 0.6000 0.6000 122,861 -0.05(-7.69%)
Jun 20, 2014 0.6000 0.6500 0.6000 0.6500 65,200 +0.01(+1.56%)
Jun 19, 2014 0.6200 0.6500 0.6000 0.6400 427,190 +0.02(+3.23%)
Jun 18, 2014 0.6200 0.6300 0.5900 0.6200 150,311 +0.00(+0.00%)
Jun 17, 2014 0.6100 0.6400 0.5800 0.6200 323,752 +0.04(+6.90%)
Jun 16, 2014 0.7800 0.8100 0.5100 0.5800 1,462,388 -0.18(-23.68%)
Jun 13, 2014 0.7100 0.7600 0.7000 0.7600 152,271 +0.00(+0.00%)
Jun 12, 2014 0.7300 0.7900 0.7100 0.7600 188,705 +0.04(+5.56%)
Jun 11, 2014 0.7700 0.7700 0.7100 0.7200 235,555 +0.00(+0.00%)
Jun 10, 2014 0.8100 0.8200 0.7000 0.7200 338,425 -0.13(-15.29%)
Jun 06, 2014 0.7600 0.8800 0.7500 0.8500 357,423 +0.09(+11.84%)
Jun 05, 2014 0.7000 0.7600 0.7000 0.7600 139,457 +0.04(+5.56%)
Jun 04, 2014 0.7300 0.7800 0.7200 0.7200 201,356 -0.01(-1.37%)
Jun 03, 2014 0.6800 0.7300 0.6700 0.7300 429,030 +0.07(+10.61%)
Jun 02, 2014 0.6400 0.6700 0.6200 0.6600 151,430 +0.06(+10.00%)
May 30, 2014 0.6100 0.6300 0.5800 0.6000 152,229 +0.00(+0.00%)
May 29, 2014 0.5300 0.6200 0.5300 0.6000 588,668 +0.08(+15.38%)
May 28, 2014 0.5500 0.5500 0.5000 0.5200 198,024 +0.00(+0.00%)
May 27, 2014 0.5000 0.5300 0.4900 0.5200 311,413 +0.07(+15.56%)
May 26, 2014 0.4550 0.4550 0.4300 0.4500 55,500 +0.01(+2.27%)
May 23, 2014 0.4400 0.4550 0.4100 0.4400 83,100 +0.02(+4.76%)
May 22, 2014 0.4400 0.4400 0.4200 0.4200 64,600 -0.03(-6.67%)
May 21, 2014 0.4550 0.5000 0.4500 0.4500 129,921 -0.05(-10.00%)
May 20, 2014 0.5400 0.5400 0.4700 0.5000 180,493 +0.00(+0.00%)
May 16, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 15, 2014 0.5400 0.5400 0.4900 0.5000 169,177 -0.04(-7.41%)
May 14, 2014 0.4800 0.5800 0.4500 0.5400 570,203 +0.10(+22.73%)
May 13, 2014 0.4400 0.4400 0.4100 0.4400 230,471 +0.01(+2.33%)
May 12, 2014 0.4100 0.4350 0.4000 0.4300 78,900 +0.04(+10.26%)
May 09, 2014 0.3850 0.3950 0.3800 0.3900 36,440 -0.01(-2.50%)
May 08, 2014 0.4400 0.4400 0.3500 0.4000 177,062 -0.04(-9.09%)
May 07, 2014 0.4500 0.4600 0.3750 0.4400 366,460 -0.02(-4.35%)
May 06, 2014 0.2300 0.4600 0.2300 0.4600 1,244,867 +0.24(+109.09%)
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.