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, 2018 0.2800 0.2900 0.2800 0.2850 27,000 +0.00(+0.00%)
Jan 30, 2018 0.2850 0.2850 0.2850 0.2850 37,443 +0.00(+1.79%)
Jan 29, 2018 0.2850 0.2850 0.2800 0.2800 121,710 -0.00(-1.75%)
Jan 26, 2018 0.2900 0.2900 0.2800 0.2850 158,000 +0.00(+1.79%)
Jan 25, 2018 0.3050 0.3050 0.2800 0.2800 66,000 -0.00(-1.75%)
Jan 24, 2018 0.3000 0.3000 0.2850 0.2850 74,655 -0.01(-1.72%)
Jan 23, 2018 0.3100 0.3100 0.2850 0.2900 60,800 -0.01(-1.69%)
Jan 22, 2018 0.2950 0.3050 0.2950 0.2950 28,500 +0.01(+1.72%)
Jan 19, 2018 0.2750 0.3050 0.2750 0.2900 170,284 +0.00(+0.00%)
Jan 18, 2018 0.3000 0.3000 0.2900 0.2900 45,500 -0.02(-4.92%)
Jan 17, 2018 0.2850 0.3150 0.2850 0.3050 55,187 +0.02(+8.93%)
Jan 16, 2018 0.3000 0.3000 0.2800 0.2800 66,440 -0.01(-5.08%)
Jan 15, 2018 0.2950 0.3000 0.2950 0.2950 15,645 +0.01(+5.36%)
Jan 12, 2018 0.2750 0.3050 0.2750 0.2800 58,200 +0.00(+0.00%)
Jan 11, 2018 0.2700 0.2800 0.2700 0.2800 69,560 +0.01(+1.82%)
Jan 10, 2018 0.2800 0.2800 0.2700 0.2750 93,700 +0.00(+0.00%)
Jan 09, 2018 0.2850 0.2850 0.2700 0.2750 127,270 -0.01(-1.79%)
Jan 08, 2018 0.3000 0.3150 0.2800 0.2800 120,600 -0.01(-3.45%)
Jan 05, 2018 0.2800 0.2900 0.2800 0.2900 107,080 +0.01(+1.75%)
Jan 04, 2018 0.3000 0.3000 0.2800 0.2850 137,317 +0.00(+0.00%)
Jan 03, 2018 0.3000 0.3100 0.2850 0.2850 91,349 -0.03(-8.06%)
Jan 02, 2018 0.3000 0.3100 0.2800 0.3100 64,600 +0.01(+3.33%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 28, 2017 0.2900 0.3000 0.2850 0.3000 103,840 +0.00(+0.00%)
Dec 27, 2017 0.3100 0.3100 0.2950 0.3000 96,050 -0.02(-4.76%)
Dec 22, 2017 0.3150 0.3250 0.3000 0.3150 48,000 +0.02(+6.78%)
Dec 21, 2017 0.3000 0.3000 0.2950 0.2950 10,000 -0.01(-1.67%)
Dec 20, 2017 0.3100 0.3100 0.2800 0.3000 54,400 +0.02(+7.14%)
Dec 19, 2017 0.3100 0.3100 0.2800 0.2800 29,095 -0.02(-8.20%)
Dec 18, 2017 0.3050 0.3050 0.2800 0.3050 74,793 -0.01(-3.17%)
Dec 15, 2017 0.2950 0.3150 0.2900 0.3150 12,500 +0.03(+8.62%)
Dec 14, 2017 0.2800 0.2900 0.2800 0.2900 3,700 -0.01(-3.33%)
Dec 13, 2017 0.3100 0.3100 0.3000 0.3000 48,600 +0.02(+7.14%)
Dec 12, 2017 0.3100 0.3100 0.2800 0.2800 136,620 -0.03(-9.68%)
Dec 11, 2017 0.3350 0.3400 0.3050 0.3100 98,100 -0.02(-4.62%)
Dec 08, 2017 0.2950 0.3400 0.2800 0.3250 287,515 +0.06(+22.64%)
Dec 07, 2017 0.2650 0.2650 0.2600 0.2650 31,500 +0.01(+3.92%)
Dec 06, 2017 0.2500 0.2600 0.2400 0.2550 70,000 +0.01(+2.00%)
Dec 05, 2017 0.2500 0.2550 0.2450 0.2500 126,498 +0.00(+0.00%)
Dec 04, 2017 0.2500 0.2550 0.2500 0.2500 34,500 +0.00(+0.00%)
Dec 01, 2017 0.2550 0.2600 0.2500 0.2500 47,668 -0.01(-3.85%)
Nov 30, 2017 0.2600 0.2700 0.2550 0.2600 60,500 -0.01(-1.89%)
Nov 29, 2017 0.2650 0.2850 0.2650 0.2650 23,100 +0.02(+6.00%)
Nov 28, 2017 0.2700 0.2750 0.2500 0.2500 85,735 -0.01(-3.85%)
Nov 27, 2017 0.2600 0.2650 0.2550 0.2600 43,254 -0.01(-3.70%)
Nov 24, 2017 0.2700 0.2700 0.2450 0.2700 99,506 +0.00(+0.00%)
Nov 23, 2017 0.2700 0.2700 0.2700 0.2700 24,500 -0.01(-1.82%)
Nov 22, 2017 0.2700 0.2750 0.2650 0.2750 42,500 +0.01(+1.85%)
Nov 21, 2017 0.2750 0.2800 0.2600 0.2700 106,680 -0.01(-5.26%)
Nov 20, 2017 0.3000 0.3000 0.2750 0.2850 246,767 -0.03(-8.06%)
Nov 17, 2017 0.3200 0.3200 0.3050 0.3100 13,500 +0.00(+0.00%)
Nov 16, 2017 0.3250 0.3250 0.3000 0.3100 55,713 +0.01(+3.33%)
Nov 15, 2017 0.2900 0.3100 0.2900 0.3000 93,500 +0.01(+3.45%)
Nov 14, 2017 0.2950 0.3100 0.2900 0.2900 22,100 -0.01(-1.69%)
Nov 13, 2017 0.3100 0.3300 0.2900 0.2950 68,000 -0.02(-4.84%)
Nov 10, 2017 0.3100 0.3100 0.3000 0.3100 24,990 -0.01(-1.59%)
Nov 09, 2017 0.3350 0.3350 0.3100 0.3150 47,500 +0.01(+1.61%)
Nov 08, 2017 0.3450 0.3450 0.3100 0.3100 3,100 -0.01(-3.13%)
Nov 07, 2017 0.3200 0.3400 0.3200 0.3200 30,119 +0.00(+0.00%)
Nov 06, 2017 0.3300 0.3300 0.3200 0.3200 18,000 -0.01(-1.54%)
Nov 03, 2017 0.3150 0.3250 0.3000 0.3250 211,650 +0.03(+8.33%)
Nov 02, 2017 0.3100 0.3100 0.2850 0.3000 34,600 +0.00(+0.00%)
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.