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 (%)
Mar 31, 2020 0.1300 0.1300 0.1200 0.1300 49,931 -0.01(-3.70%)
Mar 30, 2020 0.1500 0.1600 0.1350 0.1350 236,900 -0.01(-6.90%)
Mar 27, 2020 0.1600 0.1600 0.1450 0.1450 90,565 -0.01(-3.33%)
Mar 26, 2020 0.1400 0.1600 0.1400 0.1500 156,900 +0.01(+7.14%)
Mar 25, 2020 0.1300 0.1450 0.1250 0.1400 152,750 +0.02(+12.00%)
Mar 24, 2020 0.1300 0.1300 0.1250 0.1250 92,100 +0.00(+0.00%)
Mar 23, 2020 0.1150 0.1250 0.1150 0.1250 35,200 +0.01(+8.70%)
Mar 20, 2020 0.1250 0.1250 0.1150 0.1150 119,045 -0.00(-4.17%)
Mar 19, 2020 0.1200 0.1300 0.1200 0.1200 102,850 -0.01(-7.69%)
Mar 18, 2020 0.1300 0.1350 0.1200 0.1300 209,230 +0.01(+13.04%)
Mar 17, 2020 0.1100 0.1250 0.1100 0.1150 91,416 +0.02(+21.05%)
Mar 16, 2020 0.1100 0.1200 0.0900 0.0950 295,923 -0.02(-17.39%)
Mar 13, 2020 0.1200 0.1200 0.1150 0.1150 130,950 -0.00(-4.17%)
Mar 12, 2020 0.1450 0.1450 0.1200 0.1200 250,495 -0.02(-11.11%)
Mar 11, 2020 0.1400 0.1400 0.1350 0.1350 613,000 -0.01(-10.00%)
Mar 10, 2020 0.1600 0.1600 0.1400 0.1500 152,950 -0.01(-3.23%)
Mar 09, 2020 0.1600 0.1700 0.1500 0.1550 182,800 -0.02(-8.82%)
Mar 06, 2020 0.1700 0.1700 0.1550 0.1700 153,000 +0.00(+0.00%)
Mar 05, 2020 0.1650 0.1700 0.1650 0.1700 73,984 +0.01(+3.03%)
Mar 04, 2020 0.1700 0.1700 0.1650 0.1650 78,238 +0.00(+0.00%)
Mar 03, 2020 0.1600 0.1800 0.1600 0.1650 174,065 +0.01(+6.45%)
Mar 02, 2020 0.1650 0.1650 0.1400 0.1550 146,159 +0.02(+19.23%)
Feb 28, 2020 0.1300 0.1350 0.1200 0.1300 606,969 -0.02(-16.13%)
Feb 27, 2020 0.1850 0.1850 0.1400 0.1550 351,515 -0.03(-16.22%)
Feb 26, 2020 0.1900 0.1900 0.1800 0.1850 31,771 +0.00(+0.00%)
Feb 25, 2020 0.1800 0.1850 0.1700 0.1850 308,910 +0.01(+5.71%)
Feb 24, 2020 0.1900 0.1950 0.1750 0.1750 442,716 +0.01(+6.06%)
Feb 21, 2020 0.1500 0.1700 0.1500 0.1650 430,699 +0.02(+13.79%)
Feb 20, 2020 0.1450 0.1450 0.1400 0.1450 294,700 +0.00(+3.57%)
Feb 19, 2020 0.1300 0.1500 0.1300 0.1400 331,365 +0.01(+3.70%)
Feb 18, 2020 0.1400 0.1400 0.1350 0.1350 101,400 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2020 0.1400 0.1400 0.1300 0.1400 135,000 +0.01(+7.69%)
Feb 12, 2020 0.1350 0.1350 0.1300 0.1300 29,000 -0.01(-3.70%)
Feb 11, 2020 0.1400 0.1400 0.1300 0.1350 52,500 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1500 0.1350 0.1350 119,738 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1550 0.1300 0.1350 249,500 +0.00(+0.00%)
Feb 06, 2020 0.1300 0.1350 0.1300 0.1350 299,800 -0.01(-3.57%)
Feb 05, 2020 0.1250 0.1400 0.1250 0.1400 215,000 +0.01(+7.69%)
Feb 04, 2020 0.1250 0.1300 0.1200 0.1300 86,900 +0.00(+0.00%)
Feb 03, 2020 0.1400 0.1400 0.1200 0.1300 566,020 -0.01(-3.70%)
Jan 31, 2020 0.1400 0.1500 0.1250 0.1350 320,800 +0.01(+3.85%)
Jan 30, 2020 0.1300 0.1400 0.1200 0.1300 163,900 +0.01(+4.00%)
Jan 29, 2020 0.1100 0.1500 0.1100 0.1250 379,000 +0.01(+4.17%)
Jan 28, 2020 0.1200 0.1200 0.1100 0.1200 114,500 -0.01(-4.00%)
Jan 27, 2020 0.1200 0.1250 0.1200 0.1250 61,230 +0.01(+4.17%)
Jan 24, 2020 0.1250 0.1250 0.1200 0.1200 250,000 +0.00(+0.00%)
Jan 23, 2020 0.1250 0.1250 0.1100 0.1200 299,586 -0.01(-4.00%)
Jan 22, 2020 0.1250 0.1300 0.1200 0.1250 81,065 +0.00(+0.00%)
Jan 21, 2020 0.1300 0.1300 0.1050 0.1250 354,065 -0.01(-3.85%)
Jan 20, 2020 0.1400 0.1500 0.1300 0.1300 39,400 +0.00(+0.00%)
Jan 17, 2020 0.1400 0.1400 0.1300 0.1300 54,500 -0.01(-3.70%)
Jan 16, 2020 0.1400 0.1500 0.1350 0.1350 101,375 +0.01(+3.85%)
Jan 15, 2020 0.1400 0.1400 0.1300 0.1300 125,200 -0.01(-7.14%)
Jan 14, 2020 0.1350 0.1400 0.1300 0.1400 86,000 +0.00(+0.00%)
Jan 13, 2020 0.1400 0.1400 0.1350 0.1400 64,000 +0.00(+0.00%)
Jan 10, 2020 0.1400 0.1400 0.1400 0.1400 40,500 +0.01(+3.70%)
Jan 09, 2020 0.1400 0.1400 0.1300 0.1350 162,000 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1500 0.1350 0.1350 201,500 -0.01(-6.90%)
Jan 07, 2020 0.1500 0.1500 0.1450 0.1450 30,826 +0.00(+3.57%)
Jan 06, 2020 0.1650 0.1650 0.1400 0.1400 666,025 -0.03(-17.65%)
Jan 03, 2020 0.1700 0.1750 0.1650 0.1700 66,500 +0.01(+3.03%)
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.