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

Alaska Energy Metals Corp (OP: MLRKF )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 29, 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 (%)
Jan 29, 2021 0.0900 0.0900 0.0730 0.0826 141,100 -0.00(-0.12%)
Jan 28, 2021 0.0780 0.0827 0.0772 0.0827 216,805 +0.00(+0.85%)
Jan 27, 2021 0.0823 0.0830 0.0744 0.0820 341,295 -0.00(-1.44%)
Jan 26, 2021 0.0818 0.0834 0.0800 0.0832 112,229 +0.00(+1.46%)
Jan 25, 2021 0.0838 0.0865 0.0800 0.0820 112,644 +0.00(+0.00%)
Jan 22, 2021 0.0857 0.0885 0.0800 0.0820 192,500 -0.00(-0.61%)
Jan 21, 2021 0.0889 0.0900 0.0810 0.0825 60,149 -0.00(-0.12%)
Jan 20, 2021 0.0800 0.0875 0.0800 0.0826 271,609 -0.00(-0.48%)
Jan 19, 2021 0.0907 0.0920 0.0813 0.0830 899,608 -0.02(-18.95%)
Jan 15, 2021 0.1010 0.1076 0.0942 0.1024 187,000 -0.00(-2.29%)
Jan 14, 2021 0.1031 0.1105 0.1031 0.1048 117,989 +0.00(+2.85%)
Jan 13, 2021 0.1060 0.1150 0.1000 0.1019 170,233 -0.01(-5.30%)
Jan 12, 2021 0.1170 0.1170 0.1000 0.1076 51,545 +0.01(+5.59%)
Jan 11, 2021 0.1024 0.1132 0.1014 0.1019 341,004 -0.00(-2.95%)
Jan 08, 2021 0.1000 0.1156 0.1000 0.1050 341,200 -0.01(-8.22%)
Jan 07, 2021 0.1145 0.1150 0.1097 0.1144 476,743 +0.01(+5.34%)
Jan 06, 2021 0.1100 0.1117 0.1076 0.1086 156,722 +0.00(+0.00%)
Jan 05, 2021 0.1100 0.1100 0.1010 0.1086 301,434 +0.00(+3.43%)
Jan 04, 2021 0.1000 0.1100 0.1000 0.1050 703,918 +0.01(+9.83%)
Dec 31, 2020 0.0956 0.0956 0.0956 86,450 +0.00(+3.58%)
Dec 30, 2020 0.0891 0.0935 0.0871 0.0923 86,450 +0.01(+6.09%)
Dec 29, 2020 0.0895 0.0898 0.0854 0.0870 100,858 -0.01(-5.43%)
Dec 28, 2020 0.0851 0.0920 0.0851 0.0920 134,866 +0.00(+4.31%)
Dec 24, 2020 0.0909 0.0919 0.0878 0.0882 55,300 -0.00(-0.11%)
Dec 23, 2020 0.0900 0.0909 0.0875 0.0883 176,868 -0.00(-0.90%)
Dec 22, 2020 0.0900 0.0919 0.0855 0.0891 153,064 -0.00(-1.22%)
Dec 21, 2020 0.0873 0.0961 0.0873 0.0902 145,354 -0.00(-4.95%)
Dec 18, 2020 0.0920 0.0950 0.0881 0.0949 214,500 +0.00(+0.11%)
Dec 17, 2020 0.0901 0.0959 0.0901 0.0948 135,225 +0.01(+12.72%)
Dec 16, 2020 0.0800 0.0930 0.0800 0.0841 368,699 -0.01(-6.56%)
Dec 15, 2020 0.0800 0.0900 0.0800 0.0900 26,526 +0.00(+5.88%)
Dec 14, 2020 0.0890 0.0920 0.0800 0.0850 386,072 -0.00(-1.16%)
Dec 11, 2020 0.0880 0.0930 0.0860 0.0860 111,100 +0.00(+1.18%)
Dec 10, 2020 0.0879 0.0920 0.0822 0.0850 122,286 -0.00(-1.16%)
Dec 09, 2020 0.0825 0.0913 0.0825 0.0860 103,329 -0.00(-1.71%)
Dec 08, 2020 0.0905 0.0914 0.0851 0.0875 66,834 -0.00(-1.69%)
Dec 07, 2020 0.0850 0.0913 0.0850 0.0890 57,977 +0.00(+1.83%)
Dec 04, 2020 0.0896 0.0900 0.0839 0.0874 119,300 +0.00(+0.81%)
Dec 03, 2020 0.0834 0.0867 0.0800 0.0867 88,919 +0.01(+7.97%)
Dec 02, 2020 0.0950 0.0950 0.0800 0.0803 185,330 -0.01(-9.67%)
Dec 01, 2020 0.0800 0.0889 0.0750 0.0889 80,855 +0.01(+16.97%)
Nov 30, 2020 0.0800 0.0870 0.0751 0.0760 142,765 -0.00(-4.52%)
Nov 27, 2020 0.0790 0.0800 0.0750 0.0796 99,500 +0.00(+1.79%)
Nov 25, 2020 0.0762 0.0800 0.0700 0.0782 404,400 +0.00(+2.62%)
Nov 24, 2020 0.0800 0.0814 0.0711 0.0762 149,580 -0.01(-7.19%)
Nov 23, 2020 0.0749 0.0867 0.0749 0.0821 364,152 -0.00(-0.48%)
Nov 20, 2020 0.0750 0.0855 0.0750 0.0825 65,300 -0.00(-3.51%)
Nov 19, 2020 0.0776 0.0855 0.0750 0.0855 161,203 +0.00(+3.14%)
Nov 18, 2020 0.0820 0.0893 0.0780 0.0829 477,107 -0.01(-6.85%)
Nov 17, 2020 0.0900 0.0900 0.0826 0.0890 193,416 +0.00(+3.01%)
Nov 16, 2020 0.0824 0.0900 0.0824 0.0864 98,485 -0.01(-7.89%)
Nov 13, 2020 0.0865 0.0938 0.0801 0.0938 63,100 +0.00(+5.04%)
Nov 12, 2020 0.0846 0.0900 0.0826 0.0893 194,525 +0.00(+1.71%)
Nov 11, 2020 0.0949 0.0949 0.0840 0.0878 106,968 -0.00(-2.66%)
Nov 10, 2020 0.0890 0.0902 0.0785 0.0902 183,843 +0.00(+0.78%)
Nov 09, 2020 0.0980 0.0980 0.0850 0.0895 86,000 -0.01(-5.29%)
Nov 06, 2020 0.0987 0.0995 0.0906 0.0945 91,500 -0.00(-0.53%)
Nov 05, 2020 0.0927 0.1000 0.0880 0.0950 312,531 +0.01(+6.98%)
Nov 04, 2020 0.0836 0.0888 0.0800 0.0888 113,400 +0.00(+2.07%)
Nov 03, 2020 0.0842 0.0929 0.0800 0.0870 104,159 -0.00(-5.33%)
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.