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 (%)
Mar 21, 2023 0 +0.00(+0.00%)
Mar 20, 2023 0.0250 0.0300 0.0250 0.0300 2,300 +0.00(+0.00%)
Mar 16, 2023 0.0300 0 +0.00(+20.00%)
Mar 15, 2023 0.0350 0.0350 0.0250 0.0250 21,000 -0.00(-16.67%)
Mar 14, 2023 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Mar 13, 2023 0.0300 0.0300 0.0300 0.0300 198,000 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 203,750 +0.00(+0.00%)
Mar 09, 2023 0.0300 0.0300 0.0300 0.0300 20,820 +0.00(+0.00%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 07, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Mar 06, 2023 0.0300 0.0350 0.0300 0.0300 154,000 -0.01(-14.29%)
Mar 03, 2023 0.0300 0.0350 0.0250 0.0350 89,000 +0.01(+16.67%)
Mar 02, 2023 0.0300 0.0350 0.0300 0.0300 555,000 +0.00(+0.00%)
Mar 01, 2023 0.0300 0.0300 0.0300 0.0300 384,004 +0.00(+0.00%)
Feb 28, 2023 0.0350 0.0350 0.0300 0.0300 6,000 +0.00(+0.00%)
Feb 27, 2023 0.0300 0.0300 0.0300 0.0300 186,000 +0.00(+0.00%)
Feb 24, 2023 0.0350 0.0350 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 21, 2023 0.0300 0 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 -0.01(-14.29%)
Feb 16, 2023 0.0300 0.0350 0.0300 0.0350 3,700 +0.01(+16.67%)
Feb 14, 2023 0.0300 368 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Feb 07, 2023 0.0350 0 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0350 0.0300 0.0350 36,000 +0.00(+0.00%)
Feb 03, 2023 0.0350 0.0350 0.0350 0.0350 163,095 +0.00(+0.00%)
Feb 02, 2023 0.0350 0.0350 0.0350 0.0350 9,023 +0.00(+0.00%)
Feb 01, 2023 0.0350 0.0400 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 27, 2023 0.0350 701 +0.00(+0.00%)
Jan 25, 2023 0.0350 0 +0.00(+0.00%)
Jan 24, 2023 0.0300 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Jan 20, 2023 0.0350 0 +0.00(+0.00%)
Jan 16, 2023 0.0350 0 +0.01(+16.67%)
Jan 13, 2023 0.0350 0.0350 0.0300 0.0300 13,000 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0300 0.0300 112,000 +0.00(+0.00%)
Jan 11, 2023 0.0350 0.0350 0.0300 0.0300 14,500 -0.01(-14.29%)
Jan 10, 2023 0.0300 0.0350 0.0300 0.0350 26,000 +0.00(+0.00%)
Jan 09, 2023 0.0300 0.0350 0.0300 0.0350 4,020 +0.00(+0.00%)
Jan 06, 2023 0.0350 0.0350 0.0350 0.0350 38,041 +0.01(+16.67%)
Jan 04, 2023 0.0300 0 +0.00(+0.00%)
Jan 03, 2023 0.0350 0.0350 0.0300 0.0300 125,000 -0.01(-14.29%)
Dec 30, 2022 0.0350 0 +0.01(+16.67%)
Dec 29, 2022 0.0350 0.0350 0.0300 0.0300 39,702 +0.00(+0.00%)
Dec 28, 2022 0.0300 0.0300 0.0300 0.0300 4,262 +0.00(+0.00%)
Dec 22, 2022 0.0300 0 -0.01(-14.29%)
Dec 21, 2022 0.0300 0.0350 0.0300 0.0350 190,000 +0.01(+16.67%)
Dec 20, 2022 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 16,600 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0350 0.0300 0.0300 241,158 -0.01(-14.29%)
Dec 15, 2022 0.0350 0.0350 0.0350 0.0350 323,000 +0.00(+0.00%)
Dec 14, 2022 0.0400 0.0400 0.0350 0.0350 388,000 -0.00(-12.50%)
Dec 13, 2022 0.0400 0.0400 0.0400 0.0400 28,275 +0.00(+0.00%)
Dec 12, 2022 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
Dec 08, 2022 0.0350 0 -0.00(-12.50%)
Dec 07, 2022 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Dec 06, 2022 0.0350 0.0350 0.0350 0.0350 528,500 -0.00(-12.50%)
Dec 05, 2022 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Dec 02, 2022 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+14.29%)
Dec 01, 2022 0.0350 0.0350 0.0350 0.0350 92,500 +0.00(+0.00%)
Nov 29, 2022 0.0350 0 +0.00(+0.00%)
Nov 24, 2022 0.0350 200 +0.00(+0.00%)
Nov 22, 2022 0.0350 0 -0.01(-22.22%)
Nov 21, 2022 0.0400 0.0450 0.0400 0.0450 7,200 +0.00(+0.00%)
Nov 17, 2022 0.0450 0 +0.00(+12.50%)
Nov 16, 2022 0.0350 0.0400 0.0350 0.0400 7,000 +0.00(+0.00%)
Nov 15, 2022 0.0400 0.0400 0.0400 0.0400 20,500 -0.00(-11.11%)
Nov 14, 2022 0.0400 0.0450 0.0400 0.0450 223,250 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0450 0.0350 0.0450 15,163 +0.00(+12.50%)
Nov 09, 2022 0.0400 0 +0.00(+0.00%)
Nov 08, 2022 0.0450 0.0450 0.0400 0.0400 16,000 +0.00(+0.00%)
Nov 07, 2022 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Nov 04, 2022 0.0400 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
Nov 02, 2022 0.0450 0 +0.00(+12.50%)
Nov 01, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 31, 2022 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
Oct 26, 2022 0.0400 0 +0.00(+0.00%)
Oct 25, 2022 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Oct 21, 2022 0.0400 500 -0.00(-11.11%)
Oct 20, 2022 0.0450 0.0450 0.0450 0.0450 3,257 +0.00(+0.00%)
Oct 19, 2022 0.0450 0.0450 0.0450 0.0450 1,150 +0.00(+0.00%)
Oct 18, 2022 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Oct 17, 2022 0.0450 0.0450 0.0400 0.0400 51,770 -0.00(-11.11%)
Oct 14, 2022 0.0450 0.0450 0.0400 0.0450 164,000 +0.00(+12.50%)
Oct 13, 2022 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 12, 2022 0.0400 0.0400 0.0400 0.0400 51,355 -0.00(-11.11%)
Oct 11, 2022 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Oct 07, 2022 0.0450 0 +0.00(+0.00%)
Oct 06, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Oct 04, 2022 0.0400 0 -0.01(-20.00%)
Sep 30, 2022 0.0500 0 +0.01(+11.11%)
Sep 29, 2022 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Sep 28, 2022 0.0400 0.0400 0.0400 0.0400 32,529 +0.00(+14.29%)
Sep 27, 2022 0.0400 0.0400 0.0350 0.0350 16,000 -0.00(-12.50%)
Sep 23, 2022 0.0400 0 +0.00(+0.00%)
Sep 22, 2022 0.0400 0.0400 0.0400 0.0400 7,620 +0.00(+0.00%)
Sep 21, 2022 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Sep 20, 2022 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+12.50%)
Sep 19, 2022 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+0.00%)
Sep 15, 2022 0.0400 0 +0.00(+0.00%)
Sep 14, 2022 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Sep 12, 2022 0.0400 0 -0.00(-11.11%)
Sep 09, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Sep 08, 2022 0.0400 0.0400 0.0400 0.0400 94,746 +0.00(+0.00%)
Sep 07, 2022 0.0450 0.0450 0.0400 0.0400 92,000 +0.00(+0.00%)
Sep 06, 2022 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Sep 01, 2022 0.0400 0 +0.00(+0.00%)
Aug 31, 2022 0.0400 0.0400 0.0400 0.0400 4,300 +0.00(+0.00%)
Aug 29, 2022 0.0400 0 +0.00(+0.00%)
Aug 26, 2022 0.0400 0.0400 0.0400 0.0400 10,600 -0.00(-11.11%)
Aug 25, 2022 0.0400 0.0450 0.0400 0.0450 59,000 +0.00(+0.00%)
Aug 24, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 23, 2022 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+0.00%)
Aug 22, 2022 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Aug 19, 2022 0.0500 0.0550 0.0500 0.0500 104,250 +0.00(+0.00%)
Aug 18, 2022 0.0450 0.0500 0.0400 0.0500 18,500 +0.00(+0.00%)
Aug 16, 2022 0.0500 500 +0.01(+11.11%)
Aug 15, 2022 0.0400 0.0450 0.0400 0.0450 56,329 +0.00(+12.50%)
Aug 12, 2022 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Aug 11, 2022 0.0450 0.0450 0.0400 0.0400 63,248 -0.01(-20.00%)
Aug 10, 2022 0.0450 0.0500 0.0450 0.0500 66,355 +0.01(+11.11%)
Aug 08, 2022 0.0450 0 +0.00(+0.00%)
Aug 05, 2022 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+4.65%)
Aug 04, 2022 0.0450 0.0450 0.0430 0.0430 97,000 -0.00(-4.44%)
Aug 03, 2022 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Aug 02, 2022 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Jul 28, 2022 0.0450 0 +0.00(+12.50%)
Jul 27, 2022 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 25, 2022 0.0400 0 -0.00(-11.11%)
Jul 22, 2022 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+12.50%)
Jul 21, 2022 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 20, 2022 0.0450 0.0450 0.0400 0.0400 46,000 -0.00(-11.11%)
Jul 19, 2022 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Jul 18, 2022 0.0450 0.0450 0.0400 0.0400 260,794 -0.00(-11.11%)
Jul 15, 2022 0.0450 0.0450 0.0450 0.0450 2,025 -0.01(-10.00%)
Jul 14, 2022 0.0400 0.0500 0.0400 0.0500 42,750 +0.00(+0.00%)
Jul 13, 2022 0.0450 0.0500 0.0450 0.0500 78,000 +0.00(+0.00%)
Jul 12, 2022 0.0450 0.0500 0.0450 0.0500 13,465 +0.01(+11.11%)
Jul 08, 2022 0.0450 0 +0.00(+0.00%)
Jul 07, 2022 0.0450 0.0450 0.0450 0.0450 208,500 +0.00(+0.00%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 16,500 +0.00(+0.00%)
Jul 05, 2022 0.0400 0.0450 0.0400 0.0450 120,000 +0.00(+12.50%)
Jul 04, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jun 30, 2022 0.0450 0 +0.00(+0.00%)
Jun 29, 2022 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-10.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0500 0.0500 35,000 -0.01(-16.67%)
Jun 24, 2022 0.0400 0.0600 0.0400 0.0600 415,500 +0.01(+33.33%)
Jun 21, 2022 0.0450 0 +0.00(+0.00%)
Jun 20, 2022 0.0500 0.0500 0.0450 0.0450 75,000 +0.00(+0.00%)
Jun 17, 2022 0.0450 0.0450 0.0400 0.0450 166,344 -0.01(-10.00%)
Jun 16, 2022 0.0500 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Jun 15, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jun 14, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jun 13, 2022 0.0450 0.0500 0.0450 0.0500 47,044 +0.00(+0.00%)
Jun 10, 2022 0.0450 0.0500 0.0450 0.0500 9,000 +0.01(+11.11%)
Jun 09, 2022 0.0450 0.0500 0.0450 0.0450 33,580 -0.01(-10.00%)
Jun 08, 2022 0.0500 0.0500 0.0450 0.0500 129,444 +0.00(+0.00%)
Jun 07, 2022 0.0500 0.0500 0.0500 0.0500 17,001 +0.01(+11.11%)
Jun 06, 2022 0.0450 0.0450 0.0400 0.0450 160,000 +0.00(+0.00%)
Jun 03, 2022 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-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.