Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marksmen Energy Inc (TSV: MAH )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 2024 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 30, 2014 0.3950 0.3950 0.3950 0.3950 8,522 +0.03(+6.76%)
Sep 29, 2014 0.4100 0.4100 0.3700 0.3700 33,000 +0.05(+15.62%)
Sep 26, 2014 0.3200 0.3300 0.3200 0.3200 61,000 +0.01(+1.59%)
Sep 25, 2014 0.3300 0.3300 0.3150 0.3150 10,677 -0.04(-11.27%)
Sep 24, 2014 0.3550 0.3600 0.3550 0.3550 14,500 +0.01(+1.43%)
Sep 23, 2014 0.3550 0.3550 0.3500 0.3500 24,000 -0.02(-5.41%)
Sep 22, 2014 0.3700 0.3700 0.3700 0.3700 22,100 -0.04(-9.76%)
Sep 19, 2014 0.4000 0.4100 0.4000 0.4100 87,500 +0.01(+2.50%)
Sep 18, 2014 0.3700 0.4000 0.3700 0.4000 110,913 +0.04(+11.11%)
Sep 17, 2014 0.3600 0.3600 0.3600 0.3600 45,065 +0.00(+0.00%)
Sep 16, 2014 0.3650 0.3650 0.3200 0.3600 51,080 -0.01(-1.37%)
Sep 15, 2014 0.3600 0.3700 0.3500 0.3650 125,900 +0.02(+7.35%)
Sep 12, 2014 0.3600 0.3600 0.3400 0.3400 53,027 -0.01(-2.86%)
Sep 11, 2014 0.3600 0.3600 0.3400 0.3500 78,500 +0.00(+0.00%)
Sep 10, 2014 0.3600 0.3600 0.3500 0.3500 29,000 +0.01(+2.94%)
Sep 09, 2014 0.3400 0.3400 0.3400 0.3400 1,000 -0.02(-6.85%)
Sep 08, 2014 0.3600 0.3800 0.3600 0.3650 56,120 +0.01(+1.39%)
Sep 05, 2014 0.3900 0.3900 0.3600 0.3600 111,000 -0.03(-7.69%)
Sep 04, 2014 0.3900 0.3900 0.3900 0.3900 53,350 +0.00(+0.00%)
Sep 02, 2014 0.3900 0.3900 0.3900 100 -0.01(-2.50%)
Aug 29, 2014 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 28, 2014 0.3950 0.4150 0.3900 0.3950 55,100 -0.01(-3.66%)
Aug 27, 2014 0.3900 0.4100 0.3900 0.4100 3,536 +0.00(+1.23%)
Aug 26, 2014 0.4300 0.4350 0.4050 0.4050 17,900 -0.03(-6.90%)
Aug 22, 2014 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Aug 21, 2014 0.3900 0.4100 0.3900 0.4100 166,000 -0.02(-4.65%)
Aug 20, 2014 0.4100 0.4350 0.4100 0.4300 209,945 +0.02(+4.88%)
Aug 19, 2014 0.4000 0.4000 0.4000 0.4100 228,135 +0.01(+2.50%)
Aug 18, 2014 0.3800 0.4050 0.3600 0.4000 249,029 -0.05(-11.11%)
Aug 15, 2014 0.4500 0.4500 67,544 +0.12(+38.46%)
Aug 14, 2014 0.3250 0.3350 0.3250 0.3250 33,700 +0.00(+0.00%)
Aug 13, 2014 0.3250 0.3250 0.3250 0.3250 4,800 -0.02(-7.14%)
Aug 12, 2014 0.3400 0.3500 0.3400 0.3500 21,000 +0.01(+2.94%)
Aug 11, 2014 0.3400 0.3400 0.3400 0.3400 44,890 +0.03(+9.68%)
Aug 08, 2014 0.3200 0.3200 0.3100 0.3100 105,550 +0.00(+0.00%)
Aug 07, 2014 0.3100 0.3100 0.3100 0.3100 4,140 -0.01(-1.59%)
Aug 06, 2014 0.3200 0.3200 0.3150 0.3150 22,000 -0.03(-7.35%)
Aug 05, 2014 0.3200 0.3400 0.3200 0.3400 19,200 +0.02(+6.25%)
Aug 01, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 31, 2014 0.3350 0.3400 0.3000 0.3200 186,625 -0.01(-1.54%)
Jul 30, 2014 0.3500 0.3500 0.3150 0.3250 80,700 -0.02(-7.14%)
Jul 29, 2014 0.3600 0.3600 0.3500 0.3500 21,280 -0.01(-2.78%)
Jul 28, 2014 0.3550 0.3600 0.3500 0.3600 65,734 +0.01(+1.41%)
Jul 25, 2014 0.3700 0.3700 0.3550 0.3550 242,334 -0.02(-4.05%)
Jul 24, 2014 0.3850 0.3850 0.3600 0.3700 190,600 -0.01(-1.33%)
Jul 23, 2014 0.3700 0.3800 0.3700 0.3750 49,100 +0.02(+4.17%)
Jul 22, 2014 0.3700 0.3750 0.3500 0.3600 104,873 -0.02(-5.26%)
Jul 21, 2014 0.3850 0.3850 0.3600 0.3800 71,513 -0.01(-2.56%)
Jul 18, 2014 0.3850 0.3950 0.3850 0.3900 40,195 +0.00(+0.00%)
Jul 17, 2014 0.3800 0.3900 0.3700 0.3900 196,788 +0.03(+6.85%)
Jul 16, 2014 0.3800 0.3800 0.3650 0.3650 82,187 +0.01(+2.82%)
Jul 15, 2014 0.3900 0.3900 0.3050 0.3550 1,654,461 -0.02(-4.05%)
Jul 14, 2014 0.4600 0.4650 0.3700 0.3700 1,410,524 -0.09(-19.57%)
Jul 11, 2014 0.3600 0.4600 0.3550 0.4600 428,611 +0.11(+31.43%)
Jul 10, 2014 0.3350 0.3900 0.3300 0.3500 390,109 -0.02(-5.41%)
Jul 09, 2014 0.5500 0.5500 0.3600 0.3700 937,310 -0.18(-32.73%)
Jul 08, 2014 0.6000 0.6000 0.5400 0.5500 73,930 -0.05(-8.33%)
Jul 07, 2014 0.6000 0.6000 0.5600 0.6000 93,910 -0.01(-1.64%)
Jul 04, 2014 0.6200 0.6200 0.6000 0.6100 122,500 +0.01(+1.67%)
Jul 03, 2014 0.6300 0.6300 0.6000 0.6000 99,319 -0.07(-10.45%)
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.