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, 2017 0.4400 0.4800 0.4350 0.4650 65,576 +0.02(+3.33%)
Jan 30, 2017 0.4500 0.4700 0.4400 0.4500 88,025 +0.00(+0.00%)
Jan 27, 2017 0.4750 0.4800 0.4400 0.4500 67,050 -0.03(-6.25%)
Jan 26, 2017 0.4300 0.4800 0.4200 0.4800 96,625 +0.05(+11.63%)
Jan 25, 2017 0.4500 0.4550 0.4300 0.4300 125,930 -0.02(-4.44%)
Jan 24, 2017 0.4650 0.4650 0.4450 0.4500 129,538 -0.03(-6.25%)
Jan 23, 2017 0.4750 0.4800 0.4500 0.4800 35,000 +0.00(+0.00%)
Jan 20, 2017 0.4800 0.4800 0.4500 0.4800 37,548 +0.03(+6.67%)
Jan 19, 2017 0.4500 0.4750 0.4500 0.4500 54,900 -0.02(-5.26%)
Jan 18, 2017 0.4800 0.4900 0.4600 0.4750 58,160 -0.02(-3.06%)
Jan 17, 2017 0.4850 0.4900 0.4750 0.4900 30,030 +0.01(+1.03%)
Jan 16, 2017 0.4950 0.4950 0.4850 0.4850 8,000 +0.03(+6.59%)
Jan 13, 2017 0.4800 0.4800 0.4550 0.4550 13,918 -0.03(-7.14%)
Jan 12, 2017 0.4950 0.4950 0.4700 0.4900 65,152 -0.01(-2.00%)
Jan 11, 2017 0.4800 0.5000 0.4700 0.5000 23,200 +0.01(+2.04%)
Jan 10, 2017 0.4650 0.4900 0.4500 0.4900 48,378 +0.02(+4.26%)
Jan 09, 2017 0.4600 0.4700 0.4500 0.4700 46,260 +0.00(+0.00%)
Jan 06, 2017 0.4750 0.4750 0.4600 0.4700 26,195 +0.00(+0.00%)
Jan 05, 2017 0.4600 0.4950 0.4600 0.4700 97,342 +0.04(+9.30%)
Jan 04, 2017 0.4500 0.4700 0.4300 0.4300 5,200 -0.04(-8.51%)
Jan 03, 2017 0.4700 0.4700 0.4650 0.4700 11,777 +0.00(+0.00%)
Dec 30, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 29, 2016 0.4200 0.4700 0.4200 0.4700 78,753 +0.04(+10.59%)
Dec 28, 2016 0.4200 0.4250 0.4000 0.4250 107,891 +0.01(+1.19%)
Dec 23, 2016 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 22, 2016 0.3800 0.4200 0.3750 0.3950 61,200 -0.01(-1.25%)
Dec 21, 2016 0.4200 0.4200 0.4000 0.4000 92,300 -0.01(-2.44%)
Dec 20, 2016 0.3800 0.4100 0.3350 0.4100 118,414 +0.03(+7.89%)
Dec 19, 2016 0.4050 0.4050 0.3800 0.3800 123,050 -0.02(-5.00%)
Dec 16, 2016 0.4250 0.4450 0.4000 0.4000 200,736 -0.03(-6.98%)
Dec 15, 2016 0.4550 0.4550 0.4300 0.4300 53,755 -0.04(-8.51%)
Dec 14, 2016 0.4800 0.4800 0.4650 0.4700 90,571 -0.01(-2.08%)
Dec 13, 2016 0.4650 0.4900 0.4500 0.4800 119,075 +0.03(+6.67%)
Dec 12, 2016 0.4350 0.4650 0.4350 0.4500 125,752 +0.02(+3.45%)
Dec 09, 2016 0.4600 0.4600 0.4250 0.4350 179,178 -0.03(-6.45%)
Dec 08, 2016 0.4600 0.4650 0.4500 0.4650 37,700 +0.01(+1.09%)
Dec 07, 2016 0.4600 0.4600 0.4500 0.4600 49,745 +0.01(+2.22%)
Dec 06, 2016 0.4450 0.4700 0.4400 0.4500 54,016 +0.00(+0.00%)
Dec 05, 2016 0.4600 0.4700 0.4400 0.4500 84,066 -0.02(-4.26%)
Dec 02, 2016 0.4600 0.4700 0.4550 0.4700 131,054 +0.02(+5.62%)
Dec 01, 2016 0.4550 0.4950 0.4400 0.4450 212,803 -0.02(-3.26%)
Nov 30, 2016 0.4700 0.4800 0.4550 0.4600 99,802 -0.01(-2.13%)
Nov 29, 2016 0.4700 0.4800 0.4700 0.4700 122,600 +0.01(+2.17%)
Nov 28, 2016 0.4250 0.4650 0.4250 0.4600 71,500 +0.04(+9.52%)
Nov 25, 2016 0.4150 0.4250 0.4150 0.4200 43,350 -0.01(-2.33%)
Nov 24, 2016 0.4200 0.4300 0.4200 0.4300 29,100 +0.00(+0.00%)
Nov 23, 2016 0.4700 0.4700 0.4200 0.4300 243,936 -0.03(-6.52%)
Nov 22, 2016 0.4750 0.4750 0.4500 0.4600 59,090 -0.02(-4.17%)
Nov 21, 2016 0.4650 0.4800 0.4650 0.4800 119,500 +0.02(+5.49%)
Nov 18, 2016 0.4500 0.4550 0.4350 0.4550 85,376 +0.01(+1.11%)
Nov 17, 2016 0.4600 0.4800 0.4500 0.4500 137,685 -0.01(-1.10%)
Nov 16, 2016 0.4800 0.4850 0.4550 0.4550 74,040 -0.02(-4.21%)
Nov 15, 2016 0.4400 0.4750 0.4400 0.4750 140,180 +0.04(+10.47%)
Nov 14, 2016 0.4500 0.4500 0.4150 0.4300 249,715 -0.01(-2.27%)
Nov 11, 2016 0.4800 0.4800 0.4200 0.4400 196,333 -0.05(-10.20%)
Nov 10, 2016 0.4800 0.5000 0.4800 0.4900 44,741 -0.01(-1.01%)
Nov 09, 2016 0.5100 0.5700 0.4750 0.4950 165,595 -0.02(-2.94%)
Nov 08, 2016 0.4900 0.5100 0.4750 0.5100 113,869 +0.02(+4.08%)
Nov 07, 2016 0.4500 0.5000 0.4400 0.4900 559,153 +0.04(+8.89%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 203,600 +0.04(+11.11%)
Nov 03, 2016 0.4050 0.4200 0.3950 0.4050 63,927 +0.00(+0.00%)
Nov 02, 2016 0.4500 0.4500 0.4050 0.4050 177,350 -0.04(-10.00%)
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.