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 (%)
Nov 30, 2021 0.0470 0.0520 0.0469 0.0515 79,800 +0.00(+6.63%)
Nov 29, 2021 0.0500 0.0520 0.0471 0.0483 155,566 -0.00(-3.40%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
Nov 24, 2021 0.0512 0.0524 0.0500 0.0500 36,660 -0.00(-2.34%)
Nov 23, 2021 0.0507 0.0523 0.0507 0.0512 54,253 -0.00(-2.29%)
Nov 22, 2021 0.0524 0.0524 0.0500 0.0524 20,700 +0.00(+0.00%)
Nov 19, 2021 0.0526 0.0526 0.0500 0.0524 36,493 +0.00(+0.77%)
Nov 18, 2021 0.0520 0.0589 0.0510 0.0520 48,797 -0.00(-1.70%)
Nov 17, 2021 0.0515 0.0538 0.0515 0.0529 92,158 +0.00(+5.80%)
Nov 16, 2021 0.0555 0.0565 0.0500 0.0500 112,811 -0.00(-9.09%)
Nov 15, 2021 0.0580 0.0604 0.0550 0.0550 96,843 -0.00(-5.17%)
Nov 12, 2021 0.0580 0.0594 0.0580 0.0580 35,428 +0.00(+0.00%)
Nov 11, 2021 0.0600 0.0606 0.0580 0.0580 89,367 +0.00(+1.22%)
Nov 10, 2021 0.0563 0.0573 173,424 +0.00(+0.35%)
Nov 09, 2021 0.0528 0.0571 0.0528 0.0571 827 -0.00(-1.55%)
Nov 08, 2021 0.0600 0.0624 0.0552 0.0580 16,906 -0.00(-3.33%)
Nov 05, 2021 0.0529 0.0600 0.0500 0.0600 182,503 +0.01(+21.21%)
Nov 04, 2021 0.0568 0.0568 0.0486 0.0495 9,875 -0.00(-6.25%)
Nov 03, 2021 0.0488 0.0528 0.0488 0.0528 16,496 -0.00(-0.19%)
Nov 02, 2021 0.0483 0.0529 0.0483 0.0529 15,325 -0.00(-7.19%)
Nov 01, 2021 0.0486 0.0570 0.0484 0.0570 92,752 +0.00(+6.74%)
Oct 29, 2021 0.0528 0.0578 0.0510 0.0534 48,701 -0.00(-6.64%)
Oct 28, 2021 0.0600 0.0611 0.0510 0.0572 40,528 +0.00(+0.00%)
Oct 27, 2021 0.0572 0.0590 0.0548 0.0572 17,384 +0.01(+10.00%)
Oct 26, 2021 0.0550 0.0520 49,735 -0.01(-13.33%)
Oct 25, 2021 0.0610 0.0611 0.0561 0.0600 203,134 +0.00(+9.09%)
Oct 22, 2021 0.0607 0.0613 0.0519 0.0550 50,178 -0.00(-2.14%)
Oct 21, 2021 0.0583 0.0600 0.0523 0.0562 80,365 -0.00(-2.26%)
Oct 20, 2021 0.0540 0.0575 0.0487 0.0575 91,777 +0.01(+17.35%)
Oct 19, 2021 0.0450 0.0531 0.0450 0.0490 48,523 -0.00(-2.00%)
Oct 18, 2021 0.0479 0.0530 0.0450 0.0500 359,726 +0.01(+13.90%)
Oct 15, 2021 0.0433 0.0450 0.0405 0.0439 112,456 -0.00(-2.23%)
Oct 14, 2021 0.0433 0.0449 0.0411 0.0449 104,923 +0.00(+0.45%)
Oct 13, 2021 0.0423 0.0449 0.0423 0.0447 40,332 +0.00(+0.22%)
Oct 12, 2021 0.0446 0.0446 0.0397 0.0446 33,785 +0.00(+0.68%)
Oct 11, 2021 0.0440 0.0481 0.0402 0.0443 37,607 +0.00(+5.48%)
Oct 08, 2021 0.0401 0.0430 0.0401 0.0420 170,415 +0.00(+5.00%)
Oct 07, 2021 0.0410 0.0413 0.0380 0.0400 8,876 +0.00(+0.00%)
Oct 06, 2021 0.0415 0.0430 0.0379 0.0400 349,458 -0.00(-6.98%)
Oct 05, 2021 0.0431 0.0471 0.0397 0.0430 209,564 -0.01(-10.60%)
Oct 04, 2021 0.0481 0.0481 0.0450 0.0481 45,900 -0.00(-0.21%)
Oct 01, 2021 0.0480 0.0482 0.0420 0.0482 62,676 +0.00(+0.21%)
Sep 30, 2021 0.0482 0.0482 0.0476 0.0481 5,210 +0.00(+9.32%)
Sep 29, 2021 0.0461 0.0475 0.0400 0.0440 108,650 -0.00(-7.95%)
Sep 28, 2021 0.0470 0.0484 0.0460 0.0478 340,300 -0.00(-6.27%)
Sep 27, 2021 0.0510 0.0510 0.0510 0.0510 198 +0.00(+0.00%)
Sep 24, 2021 0.0492 0.0513 0.0460 0.0510 69,700 -0.00(-2.86%)
Sep 23, 2021 0.0526 0.0526 0.0460 0.0525 400 +0.00(+2.14%)
Sep 22, 2021 0.0492 0.0516 0.0492 0.0514 53,420 +0.00(+7.98%)
Sep 21, 2021 0.0474 0.0476 0.0460 0.0476 80,690 +0.00(+3.48%)
Sep 20, 2021 0.0498 0.0500 0.0460 0.0460 139,990 -0.00(-8.00%)
Sep 17, 2021 0.0556 0.0556 0.0470 0.0500 145,070 -0.01(-10.23%)
Sep 16, 2021 0.0461 0.0559 0.0461 0.0557 228,695 +0.01(+16.04%)
Sep 15, 2021 0.0526 0.0534 0.0474 0.0480 721,805 -0.01(-17.95%)
Sep 14, 2021 0.0537 0.0585 0.0520 0.0585 23,896 -0.00(-2.01%)
Sep 13, 2021 0.0474 0.0597 0.0474 0.0597 59,568 +0.01(+13.93%)
Sep 10, 2021 0.0558 0.0558 0.0524 0.0524 1,402 -0.00(-5.92%)
Sep 09, 2021 0.0556 0.0557 0.0510 0.0557 149,140 +0.00(+1.27%)
Sep 08, 2021 0.0501 0.0557 0.0501 0.0550 56,831 -0.00(-1.43%)
Sep 07, 2021 0.0460 0.0561 0.0460 0.0558 72,518 +0.00(+2.39%)
Sep 03, 2021 0.0563 0.0564 0.0521 0.0545 26,944 +0.00(+2.64%)
Sep 02, 2021 0.0479 0.0562 0.0472 0.0531 106,200 +0.01(+10.86%)
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.