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 (%)
May 31, 2021 0.0900 0.0950 0.0900 0.0900 97,700 +0.00(+0.00%)
May 28, 2021 0.0950 0.0950 0.0900 0.0900 77,300 -0.01(-5.26%)
May 27, 2021 0.0950 0.1000 0.0950 0.0950 49,767 +0.01(+5.56%)
May 26, 2021 0.0900 0.0900 0.0900 0.0900 10,200 -0.01(-5.26%)
May 25, 2021 0.0950 0.0950 0.0900 0.0950 63,000 +0.00(+0.00%)
May 21, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 20, 2021 0.0950 0.1000 0.0950 0.0950 89,200 -0.01(-5.00%)
May 19, 2021 0.0950 0.1000 0.0950 0.1000 63,489 +0.01(+5.26%)
May 18, 2021 0.0950 0.1000 0.0950 0.0950 135,559 +0.00(+0.00%)
May 17, 2021 0.1000 0.1000 0.0900 0.0950 129,115 +0.00(+0.00%)
May 14, 2021 0.0950 0.1000 0.0950 0.0950 72,950 +0.00(+0.00%)
May 13, 2021 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 12, 2021 0.1000 0.1000 0.0950 0.0950 30,000 -0.01(-5.00%)
May 11, 2021 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 10, 2021 0.0950 0.1000 0.0950 0.1000 46,455 +0.01(+5.26%)
May 07, 2021 0.1000 0.1000 0.0950 0.0950 49,174 -0.01(-5.00%)
May 06, 2021 0.1000 0.1000 0.1000 0.1000 89,100 +0.01(+5.26%)
May 05, 2021 0.0950 0.0950 0.0950 0.0950 85,500 -0.01(-5.00%)
May 04, 2021 0.1050 0.1050 0.0950 0.1000 42,800 -0.00(-4.76%)
May 03, 2021 0.1000 0.1050 0.0950 0.1050 119,367 +0.01(+10.53%)
Apr 30, 2021 0.0950 0.0950 0.0950 0.0950 43,000 -0.01(-5.00%)
Apr 28, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 27, 2021 0.1000 0.1000 0.0950 0.0950 52,000 +0.00(+0.00%)
Apr 26, 2021 0.1000 0.1000 0.0950 0.0950 20,500 -0.01(-9.52%)
Apr 23, 2021 0.1000 0.1050 0.1000 0.1050 25,000 +0.00(+5.00%)
Apr 22, 2021 0.1000 0.1000 0.1000 0.1000 20,700 +0.00(+0.00%)
Apr 21, 2021 0.1050 0.1050 0.1000 0.1000 19,310 +0.00(+0.00%)
Apr 20, 2021 0.1050 0.1050 0.0950 0.1000 81,660 +0.00(+0.00%)
Apr 19, 2021 0.1000 0.1000 0.1000 0.1000 28,400 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.0950 0.1000 98,662 +0.01(+5.26%)
Apr 15, 2021 0.1000 0.1000 0.0950 0.0950 123,500 -0.01(-5.00%)
Apr 14, 2021 0.1050 0.1050 0.1000 0.1000 241,969 -0.00(-4.76%)
Apr 13, 2021 0.1000 0.1050 0.1000 0.1050 94,500 +0.00(+5.00%)
Apr 12, 2021 0.1000 0.1000 0.0900 0.1000 144,000 +0.01(+5.26%)
Apr 09, 2021 0.1100 0.1100 0.0950 0.0950 59,900 -0.01(-9.52%)
Apr 08, 2021 0.1050 0.1050 0.1050 0.1050 7,919 +0.00(+5.00%)
Apr 07, 2021 0.1000 0.1050 0.1000 0.1000 31,400 -0.00(-4.76%)
Apr 06, 2021 0.1000 0.1050 0.1000 0.1050 103,600 +0.01(+10.53%)
Apr 05, 2021 0.1050 0.1050 0.0950 0.0950 20,800 +0.00(+0.00%)
Apr 01, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 31, 2021 0.1000 0.1100 0.1000 0.1050 56,427 +0.00(+0.00%)
Mar 30, 2021 0.1050 0.1050 0.1050 0.1050 2,857 +0.00(+0.00%)
Mar 29, 2021 0.1050 0.1050 0.1000 0.1050 51,227 -0.01(-4.55%)
Mar 26, 2021 0.1000 0.1100 0.1000 0.1100 31,895 +0.01(+10.00%)
Mar 25, 2021 0.1050 0.1050 0.1000 0.1000 13,000 -0.00(-4.76%)
Mar 24, 2021 0.1050 0.1050 0.1050 0.1050 129,400 +0.00(+5.00%)
Mar 23, 2021 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Mar 22, 2021 0.1000 0.1000 0.0950 0.1000 25,200 +0.00(+0.00%)
Mar 19, 2021 0.0950 0.1000 0.0900 0.1000 246,662 +0.00(+0.00%)
Mar 18, 2021 0.1000 0.1050 0.1000 0.1000 204,250 +0.00(+0.00%)
Mar 17, 2021 0.0900 0.1000 0.0900 0.1000 84,500 +0.01(+5.26%)
Mar 16, 2021 0.1000 0.1000 0.0950 0.0950 139,685 -0.01(-5.00%)
Mar 15, 2021 0.1000 0.1050 0.1000 0.1000 29,223 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+5.26%)
Mar 11, 2021 0.0950 0.0950 0.0950 0.0950 55,500 -0.01(-5.00%)
Mar 10, 2021 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Mar 09, 2021 0.0950 0.1000 0.0950 0.1000 89,900 +0.01(+5.26%)
Mar 08, 2021 0.0950 0.0950 0.0900 0.0950 225,100 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0950 0.0900 0.0950 242,500 +0.00(+0.00%)
Mar 04, 2021 0.0950 0.1000 0.0950 0.0950 224,026 -0.01(-5.00%)
Mar 03, 2021 0.1000 0.1000 0.0950 0.1000 94,161 +0.00(+0.00%)
Mar 02, 2021 0.1000 0.1000 0.0950 0.1000 66,500 +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.