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 (%)
Jul 31, 2019 0.0950 0.0950 0.0950 0.0950 28,000 +0.01(+5.56%)
Jul 30, 2019 0.1000 0.1000 0.0900 0.0900 91,000 -0.01(-14.29%)
Jul 29, 2019 0.1000 0.1050 0.1000 0.1050 119,000 +0.01(+10.53%)
Jul 26, 2019 0.0950 0.0950 0.0950 0.0950 3,200 +0.01(+5.56%)
Jul 25, 2019 0.0900 0.0950 0.0900 0.0900 31,800 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.0900 0.0900 229,213 -0.01(-14.29%)
Jul 23, 2019 0.1000 0.1050 0.1000 0.1050 196,500 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1150 0.1000 0.1050 820,466 +0.00(+5.00%)
Jul 19, 2019 0.1050 0.1050 0.0950 0.1000 89,799 -0.00(-4.76%)
Jul 18, 2019 0.0900 0.1050 0.0800 0.1050 390,000 +0.02(+23.53%)
Jul 17, 2019 0.0850 0.0850 0.0850 0.0850 109,000 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0850 0.0800 0.0850 131,308 +0.01(+6.25%)
Jul 15, 2019 0.0800 0.0800 0.0700 0.0800 177,296 +0.01(+6.67%)
Jul 12, 2019 0.0800 0.0800 0.0700 0.0750 96,000 +0.00(+0.00%)
Jul 11, 2019 0.0800 0.0800 0.0750 0.0750 292,016 +0.00(+0.00%)
Jul 10, 2019 0.0900 0.0900 0.0750 0.0750 206,000 -0.01(-16.67%)
Jul 09, 2019 0.0850 0.0900 0.0850 0.0900 324,500 +0.00(+5.88%)
Jul 08, 2019 0.0900 0.0900 0.0850 0.0850 315,365 -0.01(-10.53%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.0950 29,330 -0.01(-9.52%)
Jul 04, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 03, 2019 0.1050 0.1100 0.1000 0.1000 145,500 +0.00(+0.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 27, 2019 0.1050 0.1150 0.1050 0.1050 45,500 +0.00(+0.00%)
Jun 26, 2019 0.1050 0.1150 0.1000 0.1050 63,900 -0.01(-4.55%)
Jun 25, 2019 0.1150 0.1200 0.1050 0.1100 193,414 +0.01(+4.76%)
Jun 24, 2019 0.1150 0.1150 0.1050 0.1050 89,500 -0.01(-8.70%)
Jun 21, 2019 0.1100 0.1150 0.1100 0.1150 68,500 +0.01(+4.55%)
Jun 20, 2019 0.0900 0.1100 0.0900 0.1100 147,500 +0.01(+10.00%)
Jun 19, 2019 0.1050 0.1050 0.1000 0.1000 22,000 +0.01(+5.26%)
Jun 18, 2019 0.1000 0.1050 0.0950 0.0950 63,000 +0.00(+0.00%)
Jun 17, 2019 0.1000 0.1000 0.0950 0.0950 21,500 -0.01(-5.00%)
Jun 14, 2019 0.0950 0.1000 0.0950 0.1000 37,000 +0.00(+0.00%)
Jun 13, 2019 0.0950 0.1000 0.0900 0.1000 171,000 +0.01(+11.11%)
Jun 12, 2019 0.0950 0.1000 0.0900 0.0900 301,500 -0.01(-10.00%)
Jun 11, 2019 0.1000 0.1000 0.0950 0.1000 70,000 +0.01(+5.26%)
Jun 10, 2019 0.1100 0.1100 0.0950 0.0950 223,000 -0.01(-5.00%)
Jun 07, 2019 0.1000 0.1100 0.0950 0.1000 138,500 -0.01(-13.04%)
Jun 06, 2019 0.1100 0.1150 0.1050 0.1150 233,500 +0.01(+15.00%)
Jun 05, 2019 0.1000 0.1100 0.1000 0.1000 48,000 +0.00(+0.00%)
Jun 04, 2019 0.1050 0.1050 0.1000 0.1000 51,500 -0.01(-9.09%)
Jun 03, 2019 0.0950 0.1100 0.0950 0.1100 98,700 +0.01(+4.76%)
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%)
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.