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 30, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 29, 2021 0.0750 0.0750 0.0700 0.0750 74,710 +0.00(+0.00%)
Jul 28, 2021 0.0700 0.0750 0.0700 0.0750 112,000 +0.00(+7.14%)
Jul 27, 2021 0.0700 0.0700 0.0700 0.0700 63,000 -0.00(-6.67%)
Jul 26, 2021 0.0700 0.0750 0.0700 0.0750 111,000 +0.00(+7.14%)
Jul 23, 2021 0.0700 0.0750 0.0700 0.0700 20,500 +0.00(+0.00%)
Jul 22, 2021 0.0700 0.0700 0.0700 0.0700 102,300 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0700 0.0700 104,650 +0.00(+0.00%)
Jul 20, 2021 0.0700 0.0700 0.0700 0.0700 76,000 +0.01(+7.69%)
Jul 19, 2021 0.0700 0.0700 0.0650 0.0650 85,000 -0.01(-7.14%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 264,700 +0.00(+0.00%)
Jul 15, 2021 0.0750 0.0750 0.0700 0.0700 566,790 -0.00(-6.67%)
Jul 14, 2021 0.0750 0.0750 0.0750 0.0750 106,000 +0.00(+7.14%)
Jul 13, 2021 0.0750 0.0750 0.0700 0.0700 13,000 -0.00(-6.67%)
Jul 12, 2021 0.0750 0.0750 0.0750 0.0750 102,600 +0.00(+0.00%)
Jul 09, 2021 0.0750 0.0750 0.0750 0.0750 146,000 +0.00(+0.00%)
Jul 08, 2021 0.0750 0.0750 0.0750 0.0750 110,496 +0.00(+0.00%)
Jul 07, 2021 0.0800 0.0800 0.0750 0.0750 495,441 -0.01(-6.25%)
Jul 06, 2021 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jul 05, 2021 0.0800 0.0800 0.0800 0.0800 114,000 +0.01(+6.67%)
Jul 02, 2021 0.0800 0.0850 0.0750 0.0750 330,700 -0.01(-11.76%)
Jun 30, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2021 0.0850 0.0850 0.0850 0.0850 51,500 +0.00(+0.00%)
Jun 28, 2021 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Jun 25, 2021 0.0850 0.0850 0.0850 0.0850 22,672 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0850 0.0850 0.0850 10,500 +0.00(+0.00%)
Jun 23, 2021 0.0850 0.0850 0.0850 0.0850 150,000 +0.00(+0.00%)
Jun 22, 2021 0.0850 0.0850 0.0850 0.0850 12,950 +0.00(+0.00%)
Jun 21, 2021 0.0850 0.0850 0.0850 0.0850 46,300 -0.00(-5.56%)
Jun 18, 2021 0.0900 0.0950 0.0900 0.0900 53,677 +0.00(+0.00%)
Jun 17, 2021 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Jun 16, 2021 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+5.88%)
Jun 15, 2021 0.0850 0.0850 0.0850 0.0850 15,300 +0.00(+0.00%)
Jun 14, 2021 0.0900 0.0900 0.0850 0.0850 20,016 -0.00(-5.56%)
Jun 11, 2021 0.0850 0.0900 0.0850 0.0900 36,900 +0.00(+5.88%)
Jun 10, 2021 0.0850 0.0850 0.0850 0.0850 43,000 +0.00(+0.00%)
Jun 09, 2021 0.0900 0.0900 0.0850 0.0850 159,402 +0.00(+0.00%)
Jun 08, 2021 0.0900 0.0900 0.0850 0.0850 162,100 -0.00(-5.56%)
Jun 07, 2021 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Jun 04, 2021 0.0900 0.0900 0.0850 0.0850 79,051 -0.00(-5.56%)
Jun 03, 2021 9.500 0.0950 0.0900 0.0900 8,800,000 +0.00(+0.00%)
Jun 02, 2021 0.0900 0.0950 0.0900 0.0900 69,220 +0.00(+0.00%)
Jun 01, 2021 0.0950 0.0950 0.0900 0.0900 15,947 +0.00(+0.00%)
May 31, 2021 0.0900 0.0950 0.0900 0.0900 97,700 +0.00(+0.00%)
May 28, 2021 0.0950 0.0950 0.0900 0.0900 77,300 -0.01(-5.26%)
May 27, 2021 0.0950 0.1000 0.0950 0.0950 49,767 +0.01(+5.56%)
May 26, 2021 0.0900 0.0900 0.0900 0.0900 10,200 -0.01(-5.26%)
May 25, 2021 0.0950 0.0950 0.0900 0.0950 63,000 +0.00(+0.00%)
May 21, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 20, 2021 0.0950 0.1000 0.0950 0.0950 89,200 -0.01(-5.00%)
May 19, 2021 0.0950 0.1000 0.0950 0.1000 63,489 +0.01(+5.26%)
May 18, 2021 0.0950 0.1000 0.0950 0.0950 135,559 +0.00(+0.00%)
May 17, 2021 0.1000 0.1000 0.0900 0.0950 129,115 +0.00(+0.00%)
May 14, 2021 0.0950 0.1000 0.0950 0.0950 72,950 +0.00(+0.00%)
May 13, 2021 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 12, 2021 0.1000 0.1000 0.0950 0.0950 30,000 -0.01(-5.00%)
May 11, 2021 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 10, 2021 0.0950 0.1000 0.0950 0.1000 46,455 +0.01(+5.26%)
May 07, 2021 0.1000 0.1000 0.0950 0.0950 49,174 -0.01(-5.00%)
May 06, 2021 0.1000 0.1000 0.1000 0.1000 89,100 +0.01(+5.26%)
May 05, 2021 0.0950 0.0950 0.0950 0.0950 85,500 -0.01(-5.00%)
May 04, 2021 0.1050 0.1050 0.0950 0.1000 42,800 -0.00(-4.76%)
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.