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 (%)
Sep 29, 2017 0.3350 0.3550 0.3350 0.3500 42,700 +0.00(+0.00%)
Sep 28, 2017 0.3500 0.3500 0.3500 0.3500 23,500 +0.03(+9.37%)
Sep 27, 2017 0.3300 0.3400 0.3100 0.3200 54,016 -0.01(-3.03%)
Sep 26, 2017 0.3500 0.3500 0.3300 0.3300 23,000 -0.02(-5.71%)
Sep 25, 2017 0.3400 0.3500 0.3250 0.3500 216,350 +0.00(+0.00%)
Sep 22, 2017 0.3500 0.3500 0.3500 0.3500 4,500 +0.00(+0.00%)
Sep 21, 2017 0.3400 0.3500 0.3200 0.3500 64,600 +0.00(+0.00%)
Sep 20, 2017 0.3600 0.3700 0.3450 0.3500 147,100 -0.01(-2.78%)
Sep 19, 2017 0.3700 0.3900 0.3550 0.3600 84,220 -0.02(-5.26%)
Sep 18, 2017 0.3800 0.3800 0.3700 0.3800 19,500 +0.02(+4.11%)
Sep 15, 2017 0.3700 0.3800 0.3650 0.3650 10,000 -0.02(-3.95%)
Sep 14, 2017 0.4100 0.4100 0.3700 0.3800 56,800 -0.02(-3.80%)
Sep 13, 2017 0.3800 0.3950 0.3800 0.3950 18,500 +0.02(+3.95%)
Sep 12, 2017 0.3850 0.3850 0.3800 0.3800 6,330 -0.03(-6.17%)
Sep 11, 2017 0.3800 0.4150 0.3800 0.4050 14,700 +0.01(+1.25%)
Sep 08, 2017 0.3900 0.4050 0.3800 0.4000 16,500 +0.02(+3.90%)
Sep 07, 2017 0.4050 0.4050 0.3800 0.3850 38,400 -0.02(-4.94%)
Sep 06, 2017 0.4300 0.4300 0.4050 0.4050 18,500 -0.01(-3.57%)
Sep 05, 2017 0.3950 0.4250 0.3950 0.4200 66,800 +0.03(+7.69%)
Sep 01, 2017 0.3750 0.3950 0.3700 0.3900 68,950 +0.03(+6.85%)
Aug 31, 2017 0.3600 0.3700 0.3550 0.3650 51,720 +0.00(+0.00%)
Aug 30, 2017 0.3600 0.3800 0.3550 0.3650 23,000 -0.01(-2.67%)
Aug 29, 2017 0.3700 0.3750 0.3600 0.3750 72,285 +0.01(+1.35%)
Aug 28, 2017 0.3800 0.3800 0.3700 0.3700 68,500 +0.00(+0.00%)
Aug 25, 2017 0.3750 0.3750 0.3700 0.3700 15,926 +0.01(+1.37%)
Aug 24, 2017 0.3650 0.3750 0.3650 0.3650 24,431 -0.01(-1.35%)
Aug 23, 2017 0.3750 0.3750 0.3700 0.3700 39,000 +0.01(+1.37%)
Aug 22, 2017 0.3700 0.3700 0.3650 0.3650 7,700 -0.01(-2.67%)
Aug 21, 2017 0.3800 0.3800 0.3750 0.3750 24,500 -0.01(-1.32%)
Aug 18, 2017 0.3850 0.3850 0.3700 0.3800 48,100 +0.00(+0.00%)
Aug 17, 2017 0.3800 0.3800 0.3800 0.3800 3,500 +0.01(+1.33%)
Aug 16, 2017 0.3900 0.3900 0.3750 0.3750 8,500 -0.01(-1.32%)
Aug 15, 2017 0.3900 0.3900 0.3800 0.3800 17,706 -0.04(-9.52%)
Aug 14, 2017 0.4250 0.4250 0.4100 0.4200 13,000 +0.01(+2.44%)
Aug 11, 2017 0.4000 0.4250 0.4000 0.4100 34,200 +0.02(+5.13%)
Aug 10, 2017 0.3500 0.3900 0.3500 0.3900 81,500 +0.02(+5.41%)
Aug 09, 2017 0.3850 0.3850 0.3650 0.3700 40,870 -0.01(-2.63%)
Aug 08, 2017 0.3800 0.3800 0.3800 0.3800 43,500 +0.01(+2.70%)
Aug 04, 2017 0.3700 0.3750 0.3700 0.3700 8,130 +0.00(+0.00%)
Aug 03, 2017 0.3650 0.3700 0.3600 0.3700 11,500 +0.02(+4.23%)
Aug 02, 2017 0.3650 0.3650 0.3550 0.3550 42,000 -0.01(-2.74%)
Aug 01, 2017 0.3550 0.3750 0.3550 0.3650 32,500 +0.02(+5.80%)
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%)
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.