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

Alaska Energy Metals Corp (TSV: MRO )

N/A 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 (%)
May 31, 2016 0.3000 0.3400 0.3000 0.3350 76,500 +0.04(+11.67%)
May 30, 2016 0.3300 0.3300 0.2800 0.3000 153,113 -0.02(-6.25%)
May 27, 2016 0.3400 0.3450 0.3200 0.3200 98,700 -0.02(-4.48%)
May 26, 2016 0.3350 0.3450 0.3200 0.3350 82,675 -0.01(-2.90%)
May 25, 2016 0.3700 0.3700 0.3300 0.3450 201,950 -0.03(-6.76%)
May 24, 2016 0.3950 0.3950 0.3700 0.3700 149,750 -0.02(-5.13%)
May 20, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 19, 2016 0.3900 0.4100 0.3900 0.3900 178,750 +0.00(+0.00%)
May 18, 2016 0.4400 0.4500 0.3900 0.3900 201,400 -0.05(-11.36%)
May 17, 2016 0.4000 0.4400 0.4000 0.4400 302,300 +0.06(+15.79%)
May 16, 2016 0.3200 0.4500 0.3150 0.3800 604,338 +0.04(+13.43%)
May 13, 2016 0.3300 0.3500 0.3050 0.3350 92,000 +0.01(+1.52%)
May 12, 2016 0.3250 0.3300 0.3100 0.3300 92,200 +0.00(+0.00%)
May 11, 2016 0.3250 0.3400 0.3150 0.3300 41,500 +0.01(+1.54%)
May 10, 2016 0.3400 0.3400 0.3150 0.3250 168,957 -0.04(-10.96%)
May 09, 2016 0.3700 0.3750 0.3350 0.3650 78,300 +0.01(+1.39%)
May 06, 2016 0.3350 0.3700 0.3350 0.3600 203,100 +0.03(+9.09%)
May 05, 2016 0.3050 0.3400 0.3050 0.3300 264,893 +0.04(+11.86%)
May 04, 2016 0.3000 0.3250 0.2950 0.2950 283,500 -0.01(-1.67%)
May 03, 2016 0.3200 0.3250 0.3000 0.3000 99,320 -0.01(-3.23%)
May 02, 2016 0.3200 0.3400 0.3100 0.3100 121,250 +0.00(+0.00%)
Apr 29, 2016 0.3500 0.3500 0.2900 0.3100 220,950 -0.04(-11.43%)
Apr 28, 2016 0.3300 0.3500 0.3300 0.3500 19,500 -0.01(-2.78%)
Apr 27, 2016 0.3300 0.3600 0.3200 0.3600 42,800 +0.03(+9.09%)
Apr 26, 2016 0.3100 0.3350 0.3100 0.3300 25,575 +0.02(+4.76%)
Apr 25, 2016 0.3300 0.3350 0.3200 0.3150 38,500 -0.02(-4.55%)
Apr 22, 2016 0.3500 0.3500 0.3150 0.3300 118,000 -0.01(-2.94%)
Apr 21, 2016 0.3400 0.3900 0.3400 0.3400 106,860 +0.00(+0.00%)
Apr 20, 2016 0.3650 0.3650 0.3350 0.3400 65,700 +0.00(+0.00%)
Apr 19, 2016 0.3200 0.3600 0.3200 0.3400 139,550 +0.03(+9.68%)
Apr 18, 2016 0.2800 0.3300 0.2800 0.3100 123,416 +0.01(+3.33%)
Apr 15, 2016 0.3000 0.3000 0.2850 0.3000 62,420 -0.01(-3.23%)
Apr 14, 2016 0.3200 0.3200 0.2850 0.3100 55,167 -0.02(-6.06%)
Apr 13, 2016 0.3250 0.3400 0.3200 0.3300 55,180 +0.03(+10.00%)
Apr 12, 2016 0.3700 0.3800 0.3000 0.3000 110,162 -0.10(-25.00%)
Apr 11, 2016 0.4000 0.4200 0.3700 0.4000 356,980 +0.06(+17.65%)
Apr 08, 2016 0.2650 0.3400 0.2650 0.3400 167,700 +0.08(+30.77%)
Apr 07, 2016 0.2300 0.2600 0.2300 0.2600 107,667 +0.03(+13.04%)
Apr 06, 2016 0.2400 0.2450 0.2200 0.2300 177,870 +0.00(+0.00%)
Apr 05, 2016 0.2450 0.2450 0.2300 0.2300 64,400 -0.01(-4.17%)
Apr 04, 2016 0.2450 0.2450 0.2400 0.2400 5,800 +0.01(+4.35%)
Apr 01, 2016 0.2450 0.2450 0.2300 0.2300 12,000 -0.00(-2.13%)
Mar 31, 2016 0.2400 0.2500 0.2350 0.2350 35,502 +0.00(+0.00%)
Mar 30, 2016 0.2200 0.2500 0.2200 0.2350 7,000 +0.01(+6.82%)
Mar 29, 2016 0.2400 0.2500 0.2200 0.2200 18,500 -0.03(-12.00%)
Mar 24, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 23, 2016 0.2450 0.2500 0.2200 0.2500 41,700 +0.01(+2.04%)
Mar 22, 2016 0.2300 0.2450 0.2200 0.2450 43,826 +0.01(+6.52%)
Mar 21, 2016 0.2100 0.2300 0.2100 0.2300 21,926 +0.00(+0.00%)
Mar 18, 2016 0.2100 0.2300 0.2100 0.2300 20,000 +0.01(+4.55%)
Mar 17, 2016 0.2200 0.2300 0.2050 0.2200 84,452 +0.02(+7.32%)
Mar 16, 2016 0.2200 0.2200 0.2050 0.2050 9,326 -0.01(-2.38%)
Mar 14, 2016 0.2100 0.2100 0.2100 426 +0.00(+0.00%)
Mar 11, 2016 0.2200 0.2200 0.2100 0.2100 20,003 -0.02(-8.70%)
Mar 10, 2016 0.2100 0.2300 0.2100 0.2300 12,000 +0.02(+9.52%)
Mar 09, 2016 0.2150 0.2150 0.2100 0.2100 1,652 -0.02(-8.70%)
Mar 08, 2016 0.2400 0.2400 0.2300 0.2300 104,450 -0.00(-2.13%)
Mar 07, 2016 0.2150 0.2400 0.2150 0.2350 206,079 +0.00(+2.17%)
Mar 04, 2016 0.2300 0.2300 0.2300 0.2300 45,500 +0.00(+0.00%)
Mar 03, 2016 0.2300 0.2300 0.2200 0.2300 27,265 +0.00(+0.00%)
Mar 02, 2016 0.2300 0.2300 0.2300 0.2300 40,326 +0.00(+0.00%)
Mar 01, 2016 0.2300 0.2300 0.2300 0.2300 30,510 +0.00(+0.00%)
Feb 29, 2016 0.2300 0.2300 0.2250 0.2300 12,960 +0.02(+9.52%)
Feb 26, 2016 0.2200 0.2200 0.2100 0.2100 21,680 -0.02(-8.70%)
Feb 25, 2016 0.2300 0.2400 0.2300 0.2300 21,000 +0.00(+0.00%)
Feb 24, 2016 0.2400 0.2550 0.2300 0.2300 209,600 +0.00(+0.00%)
Feb 23, 2016 0.2200 0.2400 0.2200 0.2300 191,500 +0.00(+0.00%)
Feb 22, 2016 0.2200 0.2300 0.2000 0.2300 85,270 +0.00(+0.00%)
Feb 19, 2016 0.2300 0.2350 0.2200 0.2300 33,676 +0.01(+2.22%)
Feb 18, 2016 0.2300 0.2300 0.2250 0.2250 48,300 -0.01(-6.25%)
Feb 17, 2016 0.2400 0.2400 0.2400 0.2400 2,276 -0.01(-2.04%)
Feb 16, 2016 0.2450 0.2500 0.2450 0.2450 13,500 -0.01(-2.00%)
Feb 12, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Feb 11, 2016 0.2450 0.2500 0.2450 0.2450 32,600 +0.02(+8.89%)
Feb 10, 2016 0.2150 0.2250 0.2100 0.2250 13,500 +0.01(+2.27%)
Feb 09, 2016 0.2300 0.2300 0.2200 0.2200 9,011 -0.03(-12.00%)
Feb 08, 2016 0.2450 0.2500 0.2450 0.2500 3,501 +0.01(+2.04%)
Feb 05, 2016 0.2500 0.2500 0.2200 0.2450 28,950 -0.01(-2.00%)
Feb 04, 2016 0.2200 0.2500 0.2100 0.2500 108,154 +0.01(+2.04%)
Feb 03, 2016 0.2450 0.2500 0.2200 0.2450 20,426 +0.00(+0.00%)
Feb 02, 2016 0.2400 0.2450 0.2400 0.2450 1,900 +0.00(+0.00%)
Feb 01, 2016 0.2450 0.2450 0.2450 0.2450 22,000 +0.01(+2.08%)
Jan 29, 2016 0.2600 0.2600 0.2400 0.2400 43,150 -0.02(-7.69%)
Jan 28, 2016 0.2550 0.2600 0.2050 0.2600 50,100 +0.01(+1.96%)
Jan 27, 2016 0.2200 0.2550 0.2200 0.2550 30,000 +0.06(+30.77%)
Jan 26, 2016 0.2200 0.2200 0.1950 0.1950 16,000 -0.02(-11.36%)
Jan 25, 2016 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Jan 22, 2016 0.2300 0.2300 0.2000 0.2200 45,400 +0.02(+10.00%)
Jan 21, 2016 0.2000 0.2000 0.2000 0.2000 5,100 +0.01(+2.56%)
Jan 20, 2016 0.2200 0.2200 0.1950 0.1950 138,500 -0.05(-22.00%)
Jan 19, 2016 0.2500 0.2500 0.2500 0.2500 78,150 +0.00(+0.00%)
Jan 14, 2016 0.2500 0.2500 0.2500 116 -0.01(-1.96%)
Jan 13, 2016 0.2550 0.2600 0.2500 0.2550 25,200 -0.01(-1.92%)
Jan 11, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 08, 2016 0.2600 0.2600 0.2400 0.2500 39,353 +0.01(+4.17%)
Jan 06, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jan 05, 2016 0.2500 0.2500 0.2200 0.2200 6,500 -0.03(-12.00%)
Jan 04, 2016 0.2500 0.2500 0.2500 0.2500 13,311 +0.00(+0.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2015 0.2450 0.2500 0.2400 0.2400 23,563 -0.01(-2.04%)
Dec 29, 2015 0.2200 0.2450 0.2200 0.2450 5,000 +0.04(+16.67%)
Dec 24, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2015 0.2100 0.2100 0.2100 0.2100 11,000 +0.00(+0.00%)
Dec 22, 2015 0.2000 0.2100 0.2000 0.2100 5,600 +0.01(+7.69%)
Dec 21, 2015 0.1850 0.2100 0.1850 0.1950 18,700 +0.00(+0.00%)
Dec 18, 2015 0.1950 0.1950 0.1950 0.1950 4,500 +0.02(+11.43%)
Dec 17, 2015 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Dec 16, 2015 0.1800 0.1950 0.1750 0.1750 61,945 -0.01(-2.78%)
Dec 15, 2015 0.2100 0.2450 0.1800 0.1800 223,900 -0.03(-14.29%)
Dec 14, 2015 0.1700 0.2100 0.1700 0.2100 33,500 +0.04(+23.53%)
Dec 11, 2015 0.1750 0.2100 0.1700 0.1700 8,989 -0.00(-2.86%)
Dec 10, 2015 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-5.41%)
Dec 09, 2015 0.1850 0.1850 0.1850 0.1850 13,000 +0.00(+0.00%)
Dec 08, 2015 0.1950 0.2000 0.1850 0.1850 37,823 -0.01(-5.13%)
Dec 07, 2015 0.2100 0.2100 0.1950 0.1950 5,300 +0.00(+0.00%)
Dec 04, 2015 0.1950 0.1950 0.1950 0.1950 500 -0.01(-7.14%)
Dec 02, 2015 0.2100 0.2100 0.2100 150 +0.01(+5.00%)
Dec 01, 2015 0.2200 0.2400 0.2000 0.2000 52,600 -0.01(-4.76%)
Nov 30, 2015 0.1900 0.2100 0.1900 0.2100 61,000 +0.02(+10.53%)
Nov 27, 2015 0.1950 0.1950 0.1900 0.1900 16,500 -0.01(-5.00%)
Nov 26, 2015 0.1900 0.2000 0.1900 0.2000 10,000 +0.01(+2.56%)
Nov 25, 2015 0.1900 0.2000 0.1900 0.1950 68,799 +0.02(+11.43%)
Nov 24, 2015 0.1600 0.1800 0.1600 0.1750 38,000 +0.01(+9.37%)
Nov 23, 2015 0.1600 0.1600 2,250 +0.01(+3.23%)
Nov 20, 2015 0.1700 0.1700 0.1550 0.1550 99,583 -0.03(-16.22%)
Nov 19, 2015 0.1750 0.1850 0.1750 0.1850 53,300 +0.01(+8.82%)
Nov 18, 2015 0.1500 0.1850 0.1500 0.1700 18,515 +0.00(+0.00%)
Nov 17, 2015 0.1800 0.1800 0.1500 0.1700 120,220 -0.01(-8.11%)
Nov 16, 2015 0.2000 0.2000 0.1850 0.1850 33,000 +0.01(+2.78%)
Nov 13, 2015 0.2000 0.2000 0.1800 0.1800 24,700 -0.07(-28.00%)
Nov 12, 2015 0.1850 0.2500 0.1850 0.2500 0 +0.05(+25.00%)
Nov 11, 2015 0.1900 0.2000 0.1850 0.2000 51,400 +0.00(+0.00%)
Nov 10, 2015 0.2000 0.2000 0.2000 0.2000 9,500 +0.02(+8.11%)
Nov 09, 2015 0.2050 0.2050 0.1850 0.1850 23,100 -0.02(-9.76%)
Nov 06, 2015 0.2050 0.2050 0.2050 0.2050 500 -0.04(-14.58%)
Nov 04, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 03, 2015 0.2300 0.2300 0.2300 0.2300 9,023 -0.01(-4.17%)
Nov 02, 2015 0.2400 0.2500 0.2400 0.2400 74,500 +0.00(+0.00%)
Oct 30, 2015 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Oct 29, 2015 0.2450 0.2450 0.2400 0.2400 13,000 +0.00(+0.00%)
Oct 28, 2015 0.2400 0.2450 0.2400 0.2400 6,500 -0.01(-2.04%)
Oct 27, 2015 0.2100 0.2450 0.2100 0.2450 3,152 -0.02(-5.77%)
Oct 26, 2015 0.2400 0.2600 0.2400 0.2600 6,160 +0.03(+13.04%)
Oct 23, 2015 0.2050 0.2300 0.2050 0.2300 2,000 +0.03(+12.20%)
Oct 22, 2015 0.2050 0.2050 0.2050 0.2050 2,000 -0.05(-18.00%)
Oct 21, 2015 0.2500 0.2500 0.2300 0.2500 9,900 +0.04(+19.05%)
Oct 20, 2015 0.2050 0.2100 0.2050 0.2100 2,000 +0.01(+2.44%)
Oct 19, 2015 0.2400 0.2400 0.2050 0.2050 3,315 -0.05(-18.00%)
Oct 15, 2015 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Oct 14, 2015 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+8.11%)
Oct 07, 2015 0.1850 0.1850 0.1850 0 -0.04(-17.78%)
Oct 05, 2015 0.2250 0.2250 0.2250 50 +0.04(+21.62%)
Oct 01, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 30, 2015 0.2100 0.2100 0.2000 0.2000 18,016 -0.01(-4.76%)
Sep 29, 2015 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Sep 28, 2015 0.2100 0.2100 0.2000 0.2000 4,000 -0.00(-2.44%)
Sep 24, 2015 0.2050 0.2050 0.2050 150 -0.03(-10.87%)
Sep 21, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 18, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Sep 15, 2015 0.2300 0.2300 0.2300 1 +0.03(+12.20%)
Sep 14, 2015 0.2100 0.2100 0.2050 0.2050 8,500 -0.01(-2.38%)
Sep 09, 2015 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Aug 31, 2015 0.2350 0.2350 0.2350 6 +0.03(+17.50%)
Aug 28, 2015 0.2200 0.2200 0.2000 0.2000 58,050 -0.04(-16.67%)
Aug 27, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Aug 26, 2015 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 25, 2015 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Aug 24, 2015 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Aug 21, 2015 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Aug 20, 2015 0.2200 0.2200 0.2200 0.2200 750 -0.02(-8.33%)
Aug 19, 2015 0.2300 0.2400 0.2300 0.2400 6,500 +0.00(+0.00%)
Aug 18, 2015 0.2400 0.2400 0.2400 0.2400 7,200 +0.01(+2.13%)
Aug 17, 2015 0.2300 0.2350 0.2300 0.2350 3,500 +0.01(+6.82%)
Aug 14, 2015 0.2200 0.2200 0.2200 0.2200 4,000 +0.01(+4.76%)
Aug 11, 2015 0.2100 0.2100 0.2100 100 -0.02(-10.64%)
Aug 04, 2015 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 30, 2015 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jul 24, 2015 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 23, 2015 0.2100 0.2150 0.2100 0.2150 2,375 +0.01(+4.88%)
Jul 21, 2015 0.2050 0.2050 0.2050 200 -0.04(-14.58%)
Jul 17, 2015 0.2400 0.2400 0.2400 193 +0.04(+17.07%)
Jul 16, 2015 0.2350 0.2400 0.2050 0.2050 10,586 +0.00(+2.50%)
Jul 14, 2015 0.2000 0.2000 0.2000 121 -0.02(-11.11%)
Jul 13, 2015 0.2200 0.2250 0.2200 0.2250 6,000 +0.02(+12.50%)
Jul 10, 2015 0.2000 0.2000 0.2000 0.2000 1,150 -0.03(-14.89%)
Jul 09, 2015 0.2350 0.2350 0.2350 0.2350 10,500 +0.02(+11.90%)
Jul 07, 2015 0.2100 0.2100 0.2100 650 +0.01(+5.00%)
Jul 06, 2015 0.2050 0.2050 0.2000 0.2000 89,804 -0.01(-4.76%)
Jun 29, 2015 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
Jun 26, 2015 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
Jun 25, 2015 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Jun 24, 2015 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.22%)
Jun 22, 2015 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 19, 2015 0.2050 0.2450 0.2050 0.2250 3,500 -0.01(-2.17%)
Jun 18, 2015 0.2300 0.2300 0.2300 0.2300 1,100 +0.02(+9.52%)
Jun 16, 2015 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 15, 2015 0.2150 0.2150 0.2050 0.2050 6,100 -0.01(-4.65%)
Jun 12, 2015 0.2150 0.2150 0.2150 0.2150 1,300 +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.