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 (%)
Aug 31, 2020 0.2400 0.2450 0.2300 0.2300 45,623 -0.00(-2.13%)
Aug 28, 2020 0.2250 0.2450 0.2250 0.2350 149,950 +0.01(+4.44%)
Aug 27, 2020 0.2100 0.2250 0.2100 0.2250 79,859 +0.02(+7.14%)
Aug 26, 2020 0.2050 0.2300 0.2000 0.2100 144,750 +0.00(+0.00%)
Aug 25, 2020 0.2150 0.2200 0.2100 0.2100 50,124 -0.01(-2.33%)
Aug 24, 2020 0.2350 0.2350 0.2100 0.2150 229,685 -0.01(-4.44%)
Aug 21, 2020 0.2350 0.2350 0.2200 0.2250 72,508 +0.01(+2.27%)
Aug 20, 2020 0.2300 0.2300 0.2200 0.2200 40,304 -0.01(-2.22%)
Aug 19, 2020 0.2350 0.2350 0.2250 0.2250 19,485 -0.02(-8.16%)
Aug 18, 2020 0.2500 0.2500 0.2350 0.2450 146,944 -0.01(-2.00%)
Aug 17, 2020 0.2500 0.2550 0.2400 0.2500 285,532 +0.00(+0.00%)
Aug 14, 2020 0.2500 0.2500 0.2350 0.2500 91,082 +0.01(+4.17%)
Aug 13, 2020 0.2350 0.2550 0.2350 0.2400 231,450 +0.00(+0.00%)
Aug 12, 2020 0.2300 0.2450 0.2000 0.2400 800,126 -0.01(-2.04%)
Aug 11, 2020 0.2450 0.2550 0.2300 0.2450 245,407 -0.01(-2.00%)
Aug 10, 2020 0.2450 0.2600 0.2450 0.2500 122,270 +0.01(+2.04%)
Aug 07, 2020 0.2550 0.2550 0.2450 0.2450 77,850 -0.01(-3.92%)
Aug 06, 2020 0.2500 0.2700 0.2500 0.2550 243,244 -0.01(-1.92%)
Aug 05, 2020 0.2650 0.2700 0.2600 0.2600 68,192 +0.01(+4.00%)
Aug 04, 2020 0.2600 0.2700 0.2500 0.2500 389,444 +0.00(+0.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 30, 2020 0.2600 0.2700 0.2550 0.2700 181,751 +0.00(+0.00%)
Jul 29, 2020 0.2800 0.2800 0.2650 0.2700 81,032 -0.01(-1.82%)
Jul 28, 2020 0.2700 0.2800 0.2600 0.2750 316,910 +0.02(+5.77%)
Jul 27, 2020 0.2750 0.2850 0.2600 0.2600 187,679 -0.01(-3.70%)
Jul 24, 2020 0.2800 0.2800 0.2650 0.2700 363,385 -0.02(-6.90%)
Jul 23, 2020 0.2900 0.2900 0.2750 0.2900 84,547 +0.01(+3.57%)
Jul 22, 2020 0.2950 0.2950 0.2800 0.2800 108,559 -0.02(-6.67%)
Jul 21, 2020 0.2850 0.3050 0.2850 0.3000 479,304 +0.02(+5.26%)
Jul 20, 2020 0.2700 0.2850 0.2700 0.2850 362,022 +0.01(+5.56%)
Jul 17, 2020 0.2700 0.2750 0.2700 0.2700 125,925 +0.01(+1.89%)
Jul 16, 2020 0.2700 0.2700 0.2550 0.2650 371,693 +0.01(+1.92%)
Jul 15, 2020 0.2750 0.2750 0.2600 0.2600 141,700 -0.01(-1.89%)
Jul 14, 2020 0.2600 0.2800 0.2550 0.2650 496,222 -0.02(-5.36%)
Jul 13, 2020 0.2850 0.2950 0.2750 0.2800 437,327 +0.01(+1.82%)
Jul 10, 2020 0.2800 0.2850 0.2750 0.2750 112,070 +0.01(+1.85%)
Jul 09, 2020 0.2600 0.3100 0.2600 0.2700 785,327 +0.01(+3.85%)
Jul 08, 2020 0.2550 0.2600 0.2450 0.2600 308,117 +0.01(+4.00%)
Jul 07, 2020 0.2650 0.2700 0.2500 0.2500 318,800 -0.02(-5.66%)
Jul 06, 2020 0.2900 0.3150 0.2650 0.2650 358,086 -0.03(-10.17%)
Jul 03, 2020 0.2700 0.2950 0.2600 0.2950 306,336 +0.02(+9.26%)
Jul 02, 2020 0.2350 0.3000 0.2350 0.2700 995,891 +0.04(+17.39%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 29, 2020 0.2250 0.2300 0.2200 0.2200 371,851 -0.01(-2.22%)
Jun 26, 2020 0.2200 0.2250 0.2200 0.2250 219,500 +0.01(+4.65%)
Jun 25, 2020 0.2300 0.2300 0.2150 0.2150 126,859 -0.01(-4.44%)
Jun 24, 2020 0.2200 0.2300 0.2200 0.2250 215,116 +0.01(+2.27%)
Jun 23, 2020 0.2150 0.2200 0.2100 0.2200 128,200 +0.01(+4.76%)
Jun 22, 2020 0.2100 0.2100 0.2000 0.2100 224,600 +0.00(+0.00%)
Jun 19, 2020 0.2150 0.2150 0.2050 0.2100 141,500 -0.01(-2.33%)
Jun 18, 2020 0.2050 0.2150 0.2000 0.2150 80,500 +0.01(+2.38%)
Jun 17, 2020 0.2000 0.2100 0.1900 0.2100 192,473 +0.01(+5.00%)
Jun 16, 2020 0.2000 0.2000 0.2000 0.2000 135,288 +0.01(+5.26%)
Jun 15, 2020 0.1900 0.2000 0.1750 0.1900 505,008 -0.01(-2.56%)
Jun 12, 2020 0.2200 0.2200 0.1950 0.1950 233,889 -0.02(-11.36%)
Jun 11, 2020 0.2200 0.2300 0.2100 0.2200 158,850 -0.01(-6.38%)
Jun 10, 2020 0.2350 0.2450 0.2200 0.2350 263,244 +0.00(+0.00%)
Jun 09, 2020 0.2250 0.2450 0.2200 0.2350 569,389 +0.01(+6.82%)
Jun 08, 2020 0.2150 0.2250 0.2150 0.2200 277,714 +0.01(+2.33%)
Jun 05, 2020 0.2250 0.2250 0.2050 0.2150 249,297 -0.01(-4.44%)
Jun 04, 2020 0.2250 0.2250 0.2100 0.2250 954,094 +0.00(+0.00%)
Jun 03, 2020 0.2250 0.2300 0.2200 0.2250 450,562 +0.00(+0.00%)
Jun 02, 2020 0.1850 0.2300 0.1850 0.2250 655,225 +0.04(+21.62%)
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.