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 (%)
Jan 31, 2019 0.0900 0.1000 0.0900 0.1000 18,000 +0.01(+5.26%)
Jan 30, 2019 0.0950 0.1000 0.0850 0.0950 213,033 -0.01(-5.00%)
Jan 29, 2019 0.1150 0.1150 0.0950 0.1000 131,200 -0.01(-9.09%)
Jan 28, 2019 0.1100 0.1150 0.1050 0.1100 43,201 +0.00(+0.00%)
Jan 25, 2019 0.1200 0.1200 0.1100 0.1100 20,999 -0.01(-8.33%)
Jan 24, 2019 0.1050 0.1200 0.1050 0.1200 83,000 +0.02(+20.00%)
Jan 23, 2019 0.1100 0.1100 0.1000 0.1000 30,800 -0.01(-9.09%)
Jan 22, 2019 0.1000 0.1100 0.1000 0.1100 10,000 +0.01(+10.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 17, 2019 0.1150 0.1150 0.1100 0.1100 21,680 -0.01(-4.35%)
Jan 16, 2019 0.1150 0.1150 0.1100 0.1150 8,700 +0.01(+4.55%)
Jan 15, 2019 0.1200 0.1200 0.1100 0.1100 5,200 -0.01(-4.35%)
Jan 14, 2019 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Jan 11, 2019 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Jan 10, 2019 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+15.00%)
Jan 09, 2019 0.1000 0.1050 0.1000 0.1000 44,000 -0.00(-4.76%)
Jan 08, 2019 0.1100 0.1150 0.1050 0.1050 38,500 +0.00(+0.00%)
Jan 07, 2019 0.1250 0.1300 0.1050 0.1050 150,400 -0.02(-16.00%)
Jan 04, 2019 0.1250 0.1300 0.1250 0.1250 59,500 +0.00(+0.00%)
Jan 03, 2019 0.1200 0.1250 0.1200 0.1250 37,000 +0.01(+8.70%)
Jan 02, 2019 0.1250 0.1250 0.1150 0.1150 67,000 -0.01(-8.00%)
Dec 31, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Dec 28, 2018 0.1050 0.1200 0.1050 0.1100 116,020 +0.01(+4.76%)
Dec 27, 2018 0.0900 0.1050 0.0900 0.1050 298,700 +0.02(+23.53%)
Dec 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2018 0.0900 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Dec 20, 2018 0.0950 0.1000 0.0950 0.0950 44,000 +0.00(+0.00%)
Dec 19, 2018 0.0900 0.1050 0.0900 0.0950 101,226 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.0950 0.0900 0.0900 12,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0850 0.0900 58,350 +0.01(+12.50%)
Dec 14, 2018 0.0900 0.0950 0.0800 0.0800 144,500 -0.01(-11.11%)
Dec 13, 2018 0.0950 0.0950 0.0900 0.0900 27,250 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.0900 0.0900 194,114 -0.01(-10.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 35,000 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 56,100 +0.00(+0.00%)
Dec 07, 2018 0.1050 0.1050 0.1000 0.1000 80,300 -0.00(-4.76%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1050 98,500 +0.00(+5.00%)
Dec 05, 2018 0.1050 0.1050 0.1000 0.1000 145,042 -0.01(-13.04%)
Dec 04, 2018 0.1200 0.1200 0.1100 0.1150 34,500 +0.01(+9.52%)
Dec 03, 2018 0.1150 0.1250 0.1050 0.1050 73,800 -0.01(-12.50%)
Nov 30, 2018 0.1100 0.1200 0.1050 0.1200 60,550 +0.01(+14.29%)
Nov 29, 2018 0.1100 0.1100 0.1050 0.1050 26,600 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1100 0.1000 0.1050 58,100 -0.01(-8.70%)
Nov 27, 2018 0.1200 0.1200 0.1000 0.1150 226,697 -0.01(-8.00%)
Nov 26, 2018 0.1250 0.1250 0.1200 0.1250 24,700 +0.01(+4.17%)
Nov 23, 2018 0.1150 0.1200 0.1150 0.1200 21,005 +0.00(+4.35%)
Nov 22, 2018 0.1150 0.1150 0.1150 0.1150 2,900 -0.00(-4.17%)
Nov 21, 2018 0.1200 0.1200 0.1200 0.1200 1,111 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1200 0.1100 0.1200 22,200 +0.00(+4.35%)
Nov 19, 2018 0.1400 0.1400 0.1150 0.1150 177,451 -0.03(-17.86%)
Nov 16, 2018 0.1350 0.1450 0.1350 0.1400 52,500 +0.01(+3.70%)
Nov 15, 2018 0.1250 0.1350 0.1250 0.1350 94,000 +0.02(+12.50%)
Nov 14, 2018 0.1250 0.1250 0.1200 0.1200 87,100 -0.02(-11.11%)
Nov 13, 2018 0.1300 0.1350 0.1300 0.1350 22,500 +0.01(+3.85%)
Nov 12, 2018 0.1350 0.1400 0.1300 0.1300 52,774 -0.01(-3.70%)
Nov 09, 2018 0.1350 0.1350 0.1300 0.1350 27,741 -0.01(-3.57%)
Nov 08, 2018 0.1300 0.1400 0.1300 0.1400 36,703 +0.01(+3.70%)
Nov 07, 2018 0.1250 0.1350 0.1250 0.1350 13,000 +0.01(+3.85%)
Nov 06, 2018 0.1300 0.1400 0.1250 0.1300 64,500 +0.00(+0.00%)
Nov 05, 2018 0.1350 0.1350 0.1200 0.1300 218,085 -0.01(-7.14%)
Nov 02, 2018 0.1650 0.1650 0.1400 0.1400 208,668 -0.02(-12.50%)
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.