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, 2018 0.2700 0.2750 0.2600 0.2650 404,730 -0.01(-1.85%)
May 30, 2018 0.2650 0.2700 0.2600 0.2700 129,400 +0.01(+1.89%)
May 29, 2018 0.2500 0.2650 0.2500 0.2650 210,530 +0.03(+10.42%)
May 28, 2018 0.2400 0.2500 0.2400 0.2400 113,000 +0.01(+4.35%)
May 25, 2018 0.2300 0.2300 0.2200 0.2300 97,000 +0.00(+0.00%)
May 24, 2018 0.2200 0.2300 0.2200 0.2300 35,975 +0.01(+2.22%)
May 23, 2018 0.2150 0.2250 0.2100 0.2250 86,546 +0.01(+4.65%)
May 22, 2018 0.2250 0.2250 0.2150 0.2150 65,900 -0.01(-4.44%)
May 18, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 17, 2018 0.2250 0.2350 0.2250 0.2250 82,542 -0.01(-6.25%)
May 16, 2018 0.2200 0.2400 0.2200 0.2400 21,600 +0.01(+6.67%)
May 15, 2018 0.2250 0.2250 0.2250 0.2250 1,000 +0.01(+4.65%)
May 14, 2018 0.2350 0.2350 0.2150 0.2150 40,801 -0.02(-6.52%)
May 11, 2018 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
May 10, 2018 0.2500 0.2500 0.2300 0.2300 34,600 -0.02(-8.00%)
May 09, 2018 0.2450 0.2500 0.2400 0.2500 56,000 +0.01(+2.04%)
May 08, 2018 0.2450 0.2450 0.2450 0.2450 30,556 +0.00(+0.00%)
May 07, 2018 0.2300 0.2450 0.2250 0.2450 13,450 +0.02(+8.89%)
May 04, 2018 0.2250 0.2250 0.2250 0.2250 1,983 -0.02(-8.16%)
May 03, 2018 0.2300 0.2450 0.2300 0.2450 16,850 +0.01(+6.52%)
May 02, 2018 0.2200 0.2400 0.2200 0.2300 27,200 +0.01(+4.55%)
May 01, 2018 0.2300 0.2300 0.2200 0.2200 179,200 -0.02(-10.20%)
Apr 30, 2018 0.2450 0.2450 0.2300 0.2450 61,600 +0.01(+4.26%)
Apr 26, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 25, 2018 0.2250 0.2400 0.2200 0.2400 72,500 +0.02(+9.09%)
Apr 24, 2018 0.2200 0.2200 0.2200 0.2200 5,500 -0.01(-4.35%)
Apr 23, 2018 0.2350 0.2350 0.2300 0.2300 9,400 +0.00(+0.00%)
Apr 20, 2018 0.2250 0.2300 0.2100 0.2300 23,000 +0.01(+2.22%)
Apr 19, 2018 0.2200 0.2250 0.2200 0.2250 6,875 +0.02(+7.14%)
Apr 18, 2018 0.2200 0.2200 0.2050 0.2100 49,665 +0.00(+0.00%)
Apr 17, 2018 0.2100 0.2100 0.2100 0.2100 8,000 +0.00(+0.00%)
Apr 16, 2018 0.2200 0.2350 0.2100 0.2100 104,460 -0.01(-4.55%)
Apr 13, 2018 0.2150 0.2300 0.2100 0.2200 79,700 +0.01(+2.33%)
Apr 12, 2018 0.2150 0.2200 0.2150 0.2150 80,957 -0.01(-2.27%)
Apr 11, 2018 0.2250 0.2250 0.2200 0.2200 100,333 -0.02(-8.33%)
Apr 09, 2018 0.2400 0.2400 0.2400 471 +0.01(+4.35%)
Apr 06, 2018 0.2300 0.2400 0.2300 0.2300 9,800 -0.01(-4.17%)
Apr 05, 2018 0.2400 0.2400 0.2250 0.2400 40,500 +0.01(+4.35%)
Apr 04, 2018 0.2300 0.2300 0.2300 0.2300 9,580 -0.02(-8.00%)
Apr 03, 2018 0.2250 0.2500 0.2250 0.2500 10,000 +0.02(+11.11%)
Apr 02, 2018 0.2400 0.2500 0.2250 0.2250 133,343 -0.01(-6.25%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Mar 28, 2018 0.2400 0.2400 0.2250 0.2250 37,300 -0.01(-6.25%)
Mar 27, 2018 0.2300 0.2400 0.2300 0.2400 90,270 +0.01(+4.35%)
Mar 26, 2018 0.2300 0.2300 0.2250 0.2300 56,685 +0.00(+0.00%)
Mar 23, 2018 0.2200 0.2300 0.2200 0.2300 87,500 +0.00(+0.00%)
Mar 22, 2018 0.2250 0.2300 0.2200 0.2300 184,700 +0.00(+0.00%)
Mar 21, 2018 0.2200 0.2300 0.2200 0.2300 24,000 +0.01(+4.55%)
Mar 20, 2018 0.2300 0.2300 0.2200 0.2200 46,972 -0.01(-4.35%)
Mar 19, 2018 0.2250 0.2300 0.2200 0.2300 31,000 +0.00(+0.00%)
Mar 16, 2018 0.2200 0.2300 0.2150 0.2300 80,980 +0.01(+2.22%)
Mar 15, 2018 0.2300 0.2300 0.2200 0.2250 225,810 -0.01(-2.17%)
Mar 14, 2018 0.2550 0.2600 0.2250 0.2300 53,651 -0.01(-6.12%)
Mar 13, 2018 0.2400 0.2450 0.2300 0.2450 24,501 -0.01(-2.00%)
Mar 12, 2018 0.2400 0.2500 0.2300 0.2500 76,700 +0.00(+0.00%)
Mar 09, 2018 0.2600 0.2600 0.2400 0.2500 89,400 -0.01(-3.85%)
Mar 08, 2018 0.2700 0.2700 0.2600 0.2600 15,805 -0.01(-1.89%)
Mar 07, 2018 0.2750 0.2750 0.2600 0.2650 33,475 -0.01(-3.64%)
Mar 06, 2018 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+1.85%)
Mar 05, 2018 0.2750 0.2750 0.2700 0.2700 11,500 +0.01(+1.89%)
Mar 02, 2018 0.2650 0.2650 0.2650 0.2650 3,000 +0.01(+1.92%)
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.