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 (%)
Apr 30, 2018 0.2450 0.2450 0.2300 0.2450 61,600 +0.01(+4.26%)
Apr 26, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 25, 2018 0.2250 0.2400 0.2200 0.2400 72,500 +0.02(+9.09%)
Apr 24, 2018 0.2200 0.2200 0.2200 0.2200 5,500 -0.01(-4.35%)
Apr 23, 2018 0.2350 0.2350 0.2300 0.2300 9,400 +0.00(+0.00%)
Apr 20, 2018 0.2250 0.2300 0.2100 0.2300 23,000 +0.01(+2.22%)
Apr 19, 2018 0.2200 0.2250 0.2200 0.2250 6,875 +0.02(+7.14%)
Apr 18, 2018 0.2200 0.2200 0.2050 0.2100 49,665 +0.00(+0.00%)
Apr 17, 2018 0.2100 0.2100 0.2100 0.2100 8,000 +0.00(+0.00%)
Apr 16, 2018 0.2200 0.2350 0.2100 0.2100 104,460 -0.01(-4.55%)
Apr 13, 2018 0.2150 0.2300 0.2100 0.2200 79,700 +0.01(+2.33%)
Apr 12, 2018 0.2150 0.2200 0.2150 0.2150 80,957 -0.01(-2.27%)
Apr 11, 2018 0.2250 0.2250 0.2200 0.2200 100,333 -0.02(-8.33%)
Apr 09, 2018 0.2400 0.2400 0.2400 471 +0.01(+4.35%)
Apr 06, 2018 0.2300 0.2400 0.2300 0.2300 9,800 -0.01(-4.17%)
Apr 05, 2018 0.2400 0.2400 0.2250 0.2400 40,500 +0.01(+4.35%)
Apr 04, 2018 0.2300 0.2300 0.2300 0.2300 9,580 -0.02(-8.00%)
Apr 03, 2018 0.2250 0.2500 0.2250 0.2500 10,000 +0.02(+11.11%)
Apr 02, 2018 0.2400 0.2500 0.2250 0.2250 133,343 -0.01(-6.25%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 28, 2018 0.2400 0.2400 0.2250 0.2250 37,300 -0.01(-6.25%)
Mar 27, 2018 0.2300 0.2400 0.2300 0.2400 90,270 +0.01(+4.35%)
Mar 26, 2018 0.2300 0.2300 0.2250 0.2300 56,685 +0.00(+0.00%)
Mar 23, 2018 0.2200 0.2300 0.2200 0.2300 87,500 +0.00(+0.00%)
Mar 22, 2018 0.2250 0.2300 0.2200 0.2300 184,700 +0.00(+0.00%)
Mar 21, 2018 0.2200 0.2300 0.2200 0.2300 24,000 +0.01(+4.55%)
Mar 20, 2018 0.2300 0.2300 0.2200 0.2200 46,972 -0.01(-4.35%)
Mar 19, 2018 0.2250 0.2300 0.2200 0.2300 31,000 +0.00(+0.00%)
Mar 16, 2018 0.2200 0.2300 0.2150 0.2300 80,980 +0.01(+2.22%)
Mar 15, 2018 0.2300 0.2300 0.2200 0.2250 225,810 -0.01(-2.17%)
Mar 14, 2018 0.2550 0.2600 0.2250 0.2300 53,651 -0.01(-6.12%)
Mar 13, 2018 0.2400 0.2450 0.2300 0.2450 24,501 -0.01(-2.00%)
Mar 12, 2018 0.2400 0.2500 0.2300 0.2500 76,700 +0.00(+0.00%)
Mar 09, 2018 0.2600 0.2600 0.2400 0.2500 89,400 -0.01(-3.85%)
Mar 08, 2018 0.2700 0.2700 0.2600 0.2600 15,805 -0.01(-1.89%)
Mar 07, 2018 0.2750 0.2750 0.2600 0.2650 33,475 -0.01(-3.64%)
Mar 06, 2018 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+1.85%)
Mar 05, 2018 0.2750 0.2750 0.2700 0.2700 11,500 +0.01(+1.89%)
Mar 02, 2018 0.2650 0.2650 0.2650 0.2650 3,000 +0.01(+1.92%)
Mar 01, 2018 0.2700 0.2700 0.2600 0.2600 13,900 -0.02(-5.45%)
Feb 28, 2018 0.2750 0.2750 0.2750 0.2750 48,400 -0.01(-1.79%)
Feb 27, 2018 0.2750 0.2800 0.2750 0.2800 12,769 +0.00(+0.00%)
Feb 26, 2018 0.2800 0.2800 0.2750 0.2800 23,000 +0.01(+1.82%)
Feb 23, 2018 0.2750 0.2750 0.2750 0.2750 6,500 +0.00(+0.00%)
Feb 22, 2018 0.2750 0.2750 0.2600 0.2750 37,530 +0.01(+1.85%)
Feb 21, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+3.85%)
Feb 20, 2018 0.2800 0.2800 0.2550 0.2600 49,329 -0.02(-7.14%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 15, 2018 0.2800 0.2800 0.2800 0.2800 5,200 +0.00(+0.00%)
Feb 14, 2018 0.2850 0.2850 0.2800 0.2800 97,900 +0.01(+3.70%)
Feb 13, 2018 0.2650 0.2700 0.2650 0.2700 26,850 +0.02(+5.88%)
Feb 12, 2018 0.2500 0.2650 0.2500 0.2550 52,730 -0.02(-5.56%)
Feb 09, 2018 0.2800 0.2800 0.2500 0.2700 18,300 +0.01(+1.89%)
Feb 08, 2018 0.2800 0.2800 0.2550 0.2650 117,346 -0.01(-1.85%)
Feb 07, 2018 0.2700 0.2700 0.2600 0.2700 48,000 +0.00(+0.00%)
Feb 06, 2018 0.2800 0.2800 0.2600 0.2700 84,170 +0.00(+0.00%)
Feb 05, 2018 0.2900 0.2900 0.2700 0.2700 75,400 -0.01(-3.57%)
Feb 02, 2018 0.2900 0.2900 0.2750 0.2800 106,196 -0.00(-1.75%)
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.