Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Energy Metals Corp (TSV: MRO )

0.0350 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 (%)
Jul 31, 2017 0.3450 0.3500 0.3450 0.3450 44,200 +0.02(+6.15%)
Jul 28, 2017 0.3300 0.3400 0.3250 0.3250 36,100 -0.03(-9.72%)
Jul 27, 2017 0.3450 0.3600 0.3400 0.3600 21,049 +0.04(+12.50%)
Jul 26, 2017 0.3500 0.3500 0.3200 0.3200 49,755 -0.03(-8.57%)
Jul 25, 2017 0.3600 0.3600 0.3450 0.3500 51,525 -0.01(-1.41%)
Jul 24, 2017 0.3600 0.3700 0.3550 0.3550 14,500 -0.01(-1.39%)
Jul 21, 2017 0.3550 0.3600 0.3550 0.3600 11,400 -0.01(-1.37%)
Jul 20, 2017 0.3750 0.3750 0.3550 0.3650 28,218 -0.01(-2.67%)
Jul 19, 2017 0.3550 0.3750 0.3550 0.3750 4,000 +0.00(+0.00%)
Jul 18, 2017 0.3750 0.3750 0.3750 0.3750 4,000 +0.00(+0.00%)
Jul 17, 2017 0.3550 0.3750 0.3550 0.3750 29,778 +0.01(+1.35%)
Jul 14, 2017 0.3900 0.3700 0.3700 10,000 -0.02(-3.90%)
Jul 13, 2017 0.3500 0.3850 0.3500 0.3850 29,000 +0.04(+10.00%)
Jul 12, 2017 0.3500 0.3500 0.3500 0.3500 12,790 +0.00(+0.00%)
Jul 11, 2017 0.3500 0.3500 0.3300 0.3500 22,000 +0.00(+0.00%)
Jul 10, 2017 0.3400 0.3500 0.3200 0.3500 49,510 +0.01(+1.45%)
Jul 07, 2017 0.3550 0.3550 0.3400 0.3450 19,300 +0.00(+1.47%)
Jul 06, 2017 0.3450 0.3600 0.3400 0.3400 18,762 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3750 0.3400 0.3400 69,900 -0.06(-15.00%)
Jul 04, 2017 0.3900 0.4000 0.3850 0.4000 60,842 +0.03(+6.67%)
Jul 03, 2017 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 30, 2017 0.3550 0.3850 0.3550 0.3750 52,425 +0.03(+10.29%)
Jun 29, 2017 0.3750 0.3750 0.3400 0.3400 22,800 -0.01(-2.86%)
Jun 28, 2017 0.3650 0.3650 0.3500 0.3500 38,414 -0.05(-11.39%)
Jun 27, 2017 0.3900 0.3950 0.3900 0.3950 29,125 +0.01(+1.28%)
Jun 26, 2017 0.3900 0.3900 0.3900 0.3900 12,400 -0.01(-1.27%)
Jun 23, 2017 0.3850 0.3950 0.3800 0.3950 10,360 +0.00(+0.00%)
Jun 22, 2017 0.3650 0.3950 0.3650 0.3950 19,000 +0.04(+9.72%)
Jun 21, 2017 0.3700 0.3700 0.3500 0.3600 38,330 +0.00(+0.00%)
Jun 20, 2017 0.3850 0.3850 0.3600 0.3600 37,500 -0.04(-10.00%)
Jun 19, 2017 0.3950 0.4000 0.3700 0.4000 26,553 +0.02(+5.26%)
Jun 16, 2017 0.3800 0.3950 0.3700 0.3800 18,230 +0.00(+0.00%)
Jun 15, 2017 0.3900 0.4000 0.3800 0.3800 11,800 -0.03(-6.17%)
Jun 14, 2017 0.3950 0.4100 0.3950 0.4050 20,850 +0.03(+6.58%)
Jun 13, 2017 0.3800 0.4000 0.3750 0.3800 48,600 +0.01(+1.33%)
Jun 12, 2017 0.3800 0.3800 0.3500 0.3750 63,270 +0.00(+0.00%)
Jun 09, 2017 0.3800 0.3850 0.3750 0.3750 54,200 +0.00(+0.00%)
Jun 08, 2017 0.4200 0.4250 0.3700 0.3750 83,721 -0.04(-9.64%)
Jun 07, 2017 0.4250 0.4250 0.4150 0.4150 15,500 -0.02(-3.49%)
Jun 06, 2017 0.3900 0.4300 0.3750 0.4300 53,375 +0.03(+7.50%)
Jun 05, 2017 0.4100 0.4400 0.4000 0.4000 84,050 -0.01(-3.61%)
Jun 02, 2017 0.3900 0.4150 0.3900 0.4150 74,800 +0.01(+3.75%)
Jun 01, 2017 0.3950 0.4000 0.3950 0.4000 40,166 -0.01(-1.23%)
May 31, 2017 0.3900 0.4050 0.3800 0.4050 83,764 +0.02(+3.85%)
May 30, 2017 0.4000 0.4000 0.3900 0.3900 17,560 -0.01(-2.50%)
May 29, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+3.90%)
May 26, 2017 0.3650 0.3950 0.3650 0.3850 271,100 +0.02(+5.48%)
May 25, 2017 0.3750 0.3750 0.3650 0.3650 24,000 -0.01(-1.35%)
May 24, 2017 0.3900 0.3900 0.3700 0.3700 36,692 -0.03(-6.33%)
May 23, 2017 0.3900 0.3950 0.3850 0.3950 59,000 +0.01(+1.28%)
May 19, 2017 0.3800 0.4100 0.3800 0.3900 65,113 +0.01(+2.63%)
May 18, 2017 0.3850 0.3900 0.3800 0.3800 94,748 -0.01(-1.30%)
May 17, 2017 0.3650 0.4200 0.3650 0.3850 167,009 +0.02(+4.05%)
May 16, 2017 0.3700 0.3750 0.3700 0.3700 113,850 +0.00(+0.00%)
May 15, 2017 0.3550 0.3800 0.3550 0.3700 74,700 +0.02(+4.23%)
May 12, 2017 0.3550 0.3600 0.3300 0.3550 133,572 +0.01(+1.43%)
May 11, 2017 0.3450 0.3500 0.3400 0.3500 138,600 -0.01(-1.41%)
May 10, 2017 0.3500 0.3550 0.3200 0.3550 163,560 +0.01(+4.41%)
May 09, 2017 0.3750 0.3750 0.3400 0.3400 147,152 -0.03(-8.11%)
May 08, 2017 0.3650 0.3750 0.3600 0.3700 64,500 +0.01(+2.78%)
May 05, 2017 0.3800 0.3800 0.3600 0.3600 47,576 -0.01(-2.70%)
May 04, 2017 0.3800 0.3800 0.3700 0.3700 59,300 -0.02(-5.13%)
May 03, 2017 0.3900 0.3950 0.3700 0.3900 87,958 -0.01(-1.27%)
May 02, 2017 0.3750 0.4400 0.3750 0.3950 105,450 +0.02(+5.33%)
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.