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 (%)
Aug 31, 2016 0.5100 0.5200 0.4950 0.4950 144,383 -0.02(-2.94%)
Aug 30, 2016 0.5300 0.5300 0.5100 0.5100 72,700 -0.01(-1.92%)
Aug 29, 2016 0.5500 0.5500 0.5200 0.5200 37,900 -0.04(-7.14%)
Aug 26, 2016 0.5200 0.5600 0.5100 0.5600 130,335 +0.06(+12.00%)
Aug 25, 2016 0.5100 0.5400 0.4950 0.5000 202,090 -0.01(-1.96%)
Aug 24, 2016 0.5600 0.5600 0.5100 0.5100 279,845 -0.04(-7.27%)
Aug 23, 2016 0.6200 0.6200 0.5500 0.5500 273,461 -0.05(-8.33%)
Aug 22, 2016 0.5900 0.6000 0.5700 0.6000 163,000 +0.00(+0.00%)
Aug 19, 2016 0.5800 0.6200 0.5700 0.6000 253,400 +0.04(+7.14%)
Aug 18, 2016 0.5700 0.6000 0.5600 0.5600 115,500 +0.00(+0.00%)
Aug 17, 2016 0.6000 0.6000 0.5600 0.5600 67,160 -0.04(-6.67%)
Aug 16, 2016 0.6000 0.6100 0.5800 0.6000 151,600 +0.02(+3.45%)
Aug 15, 2016 0.5500 0.5900 0.5500 0.5800 175,506 +0.04(+7.41%)
Aug 12, 2016 0.5800 0.5900 0.5400 0.5400 283,585 -0.04(-6.90%)
Aug 11, 2016 0.6000 0.6100 0.5800 0.5800 248,375 -0.02(-3.33%)
Aug 10, 2016 0.6200 0.6200 0.5900 0.6000 273,830 +0.01(+1.69%)
Aug 09, 2016 0.6200 0.7000 0.5900 0.5900 551,745 -0.03(-4.84%)
Aug 08, 2016 0.5200 0.6800 0.5200 0.6200 1,180,841 +0.13(+26.53%)
Aug 05, 2016 0.4900 0.5000 0.4800 0.4900 59,640 -0.01(-2.00%)
Aug 04, 2016 0.4800 0.5000 0.4800 0.5000 120,047 +0.03(+5.26%)
Aug 03, 2016 0.5200 0.5200 0.4750 0.4750 459,946 -0.06(-10.38%)
Aug 02, 2016 0.5100 0.5400 0.5100 0.5300 678,740 +0.02(+3.92%)
Jul 29, 2016 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Jul 28, 2016 0.4950 0.5000 0.4800 0.4900 101,710 +0.00(+0.00%)
Jul 27, 2016 0.4700 0.4900 0.4550 0.4900 43,800 +0.00(+0.00%)
Jul 26, 2016 0.4800 0.4900 0.4550 0.4900 16,000 +0.02(+4.26%)
Jul 25, 2016 0.4500 0.4700 0.4500 0.4700 9,050 +0.00(+1.08%)
Jul 22, 2016 0.4400 0.4650 0.4400 0.4650 27,500 +0.02(+4.49%)
Jul 21, 2016 0.4400 0.4600 0.4400 0.4450 47,236 -0.01(-1.11%)
Jul 20, 2016 0.4650 0.4650 0.4400 0.4500 84,181 -0.03(-6.25%)
Jul 19, 2016 0.5000 0.5000 0.4750 0.4800 23,700 -0.02(-4.00%)
Jul 18, 2016 0.5100 0.5100 0.4950 0.5000 16,300 +0.01(+2.04%)
Jul 15, 2016 0.5100 0.5100 0.4900 0.4900 19,633 -0.02(-3.92%)
Jul 14, 2016 0.4600 0.5100 0.4600 0.5100 558,784 +0.04(+7.37%)
Jul 13, 2016 0.4700 0.4800 0.4650 0.4750 123,340 -0.01(-1.04%)
Jul 12, 2016 0.5000 0.5000 0.4800 0.4800 84,526 -0.02(-4.00%)
Jul 11, 2016 0.5000 0.5100 0.4850 0.5000 103,705 +0.02(+3.09%)
Jul 08, 2016 0.5100 0.4800 0.4850 94,700 +0.01(+1.04%)
Jul 07, 2016 0.4850 0.5000 0.4800 0.4800 15,480 +0.01(+1.05%)
Jul 05, 2016 0.4350 0.4950 0.4350 0.4750 254,846 +0.02(+5.56%)
Jul 04, 2016 0.4600 0.4800 0.4500 0.4500 106,558 -0.01(-2.17%)
Jun 30, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 29, 2016 0.4500 0.4500 0.4500 0.4500 62,614 +0.02(+3.45%)
Jun 28, 2016 0.4500 0.4500 0.4350 0.4350 17,600 -0.02(-3.33%)
Jun 27, 2016 0.4600 0.4600 0.4400 0.4500 31,895 -0.01(-2.17%)
Jun 24, 2016 0.4700 0.4850 0.4400 0.4600 82,500 +0.01(+2.22%)
Jun 23, 2016 0.4650 0.4650 0.4400 0.4500 27,400 +0.02(+3.45%)
Jun 22, 2016 0.4650 0.4650 0.4350 0.4350 87,000 -0.01(-1.14%)
Jun 21, 2016 0.4800 0.4850 0.4400 0.4400 286,440 -0.01(-1.12%)
Jun 20, 2016 0.4400 0.4800 0.4350 0.4450 175,500 +0.01(+1.14%)
Jun 17, 2016 0.4100 0.4750 0.4100 0.4400 230,943 +0.03(+7.32%)
Jun 16, 2016 0.3950 0.4200 0.3700 0.4100 184,288 +0.05(+13.89%)
Jun 15, 2016 0.3550 0.3900 0.3550 0.3600 28,000 +0.01(+1.41%)
Jun 14, 2016 0.3500 0.3550 0.3500 0.3550 94,260 +0.01(+1.43%)
Jun 13, 2016 0.3750 0.3750 0.3500 0.3500 163,100 -0.03(-6.67%)
Jun 10, 2016 0.3750 0.3750 0.3300 0.3750 350,393 +0.00(+0.00%)
Jun 09, 2016 0.3850 0.3950 0.3650 0.3750 135,033 -0.01(-1.32%)
Jun 08, 2016 0.4000 0.4000 0.3800 0.3800 54,870 +0.01(+1.33%)
Jun 07, 2016 0.3900 0.3900 0.3600 0.3750 74,074 -0.01(-1.32%)
Jun 06, 2016 0.3600 0.3900 0.3600 0.3800 155,501 +0.02(+5.56%)
Jun 03, 2016 0.3500 0.3600 0.3450 0.3600 195,135 +0.02(+4.35%)
Jun 02, 2016 0.3350 0.3450 0.3200 0.3450 78,500 +0.01(+2.99%)
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.