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

Alaska Energy Metals Corp (OP: MLRKF )

0.3581 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 (%)
Feb 28, 2019 0.0610 0.0610 0.0538 0.0590 114,272 -0.00(-1.67%)
Feb 27, 2019 0.0600 0.0628 0.0556 0.0600 292,890 -0.01(-10.31%)
Feb 26, 2019 0.0654 0.0700 0.0600 0.0669 70,198 +0.00(+6.19%)
Feb 25, 2019 0.0750 0.0750 0.0605 0.0630 136,194 -0.00(-0.32%)
Feb 22, 2019 0.0713 0.0730 0.0632 0.0632 58,500 -0.00(-7.06%)
Feb 21, 2019 0.0672 0.0680 0.0672 0.0680 38,300 +0.00(+1.95%)
Feb 20, 2019 0.0700 0.0703 0.0619 0.0667 80,666 -0.01(-9.38%)
Feb 19, 2019 0.0618 0.0736 0.0618 0.0736 102,410 +0.01(+19.09%)
Feb 15, 2019 0.0621 0.0689 0.0618 0.0618 62,800 -0.00(-4.92%)
Feb 14, 2019 0.0769 0.0769 0.0650 0.0650 5,725 -0.01(-7.28%)
Feb 13, 2019 0.0701 0.0701 0.0701 0.0701 2,000 +0.01(+7.85%)
Feb 12, 2019 0.0638 0.0720 0.0638 0.0650 24,300 +0.00(+4.33%)
Feb 11, 2019 0.0660 0.0660 0.0623 0.0623 106,690 -0.00(-5.61%)
Feb 08, 2019 0.0660 0.0660 0.0660 0.0660 20,400 +0.00(+1.54%)
Feb 06, 2019 0.0650 0.0650 0.0650 0 -0.00(-6.74%)
Feb 05, 2019 0.0650 0.0697 0.0650 0.0697 15,100 -0.00(-0.29%)
Feb 01, 2019 0.0699 0.0699 0.0699 0 -0.00(-5.41%)
Jan 31, 2019 0.0700 0.0739 0.0700 0.0739 2,000 -0.00(-0.14%)
Jan 30, 2019 0.0657 0.0741 0.0627 0.0740 207,994 +0.00(+7.25%)
Jan 29, 2019 0.0761 0.0855 0.0690 0.0690 297,251 -0.01(-14.39%)
Jan 28, 2019 0.0851 0.0851 0.0772 0.0806 66,501 +0.00(+0.75%)
Jan 25, 2019 0.0849 0.0868 0.0776 0.0800 69,200 -0.01(-9.19%)
Jan 24, 2019 0.0728 0.0881 0.0728 0.0881 6,731 +0.01(+10.12%)
Jan 23, 2019 0.0769 0.0800 0.0731 0.0800 73,900 -0.00(-4.19%)
Jan 22, 2019 0.0848 0.0860 0.0739 0.0835 71,228 -0.01(-6.07%)
Jan 18, 2019 0.0889 0.0889 0.0889 0.0889 6,100 -0.00(-0.11%)
Jan 17, 2019 0.0854 0.0890 0.0810 0.0890 34,880 -0.00(-0.45%)
Jan 16, 2019 0.0893 0.0919 0.0807 0.0894 42,599 -0.01(-5.30%)
Jan 15, 2019 0.0836 0.0944 0.0836 0.0944 700 +0.00(+2.39%)
Jan 14, 2019 0.0735 0.0922 0.0735 0.0922 14,880 +0.00(+3.83%)
Jan 11, 2019 0.0888 0.0888 0.0888 0.0888 7,000 +0.00(+0.23%)
Jan 10, 2019 0.0886 0.0886 0.0886 0.0886 10,800 +0.01(+8.05%)
Jan 09, 2019 0.0854 0.0874 0.0721 0.0820 90,122 -0.00(-5.75%)
Jan 08, 2019 0.0850 0.0890 0.0811 0.0870 18,800 -0.01(-6.25%)
Jan 07, 2019 0.0900 0.0986 0.0836 0.0928 91,950 +0.00(+1.53%)
Jan 04, 2019 0.0956 0.0991 0.0900 0.0914 70,300 +0.00(+1.56%)
Jan 03, 2019 0.0913 0.0948 0.0846 0.0900 55,480 +0.00(+0.33%)
Jan 02, 2019 0.0899 0.0946 0.0897 0.0897 46,700 +0.00(+0.00%)
Dec 31, 2018 0.0906 0.0906 0.0800 0.0897 86,500 +0.01(+15.00%)
Dec 28, 2018 0.0804 0.0810 0.0780 0.0780 59,200 +0.00(+4.70%)
Dec 27, 2018 0.0624 0.0763 0.0624 0.0745 132,315 +0.01(+17.51%)
Dec 26, 2018 0.0900 0.0900 0.0530 0.0634 45,196 +0.00(+1.77%)
Dec 24, 2018 0.0622 0.0663 0.0610 0.0623 65,600 -0.00(-7.29%)
Dec 21, 2018 0.0617 0.0700 0.0617 0.0672 39,600 -0.01(-10.40%)
Dec 20, 2018 0.0687 0.0760 0.0686 0.0750 70,258 +0.01(+9.01%)
Dec 19, 2018 0.0650 0.0759 0.0650 0.0688 106,026 +0.00(+5.04%)
Dec 18, 2018 0.0723 0.0731 0.0643 0.0655 21,000 -0.00(-2.24%)
Dec 17, 2018 0.0680 0.0697 0.0620 0.0670 157,300 -0.00(-5.90%)
Dec 14, 2018 0.0650 0.0725 0.0650 0.0712 27,400 +0.00(+0.14%)
Dec 13, 2018 0.0648 0.0711 0.0648 0.0711 20,500 +0.01(+7.73%)
Dec 12, 2018 0.0752 0.0800 0.0660 0.0660 20,014 -0.01(-10.33%)
Dec 11, 2018 0.0790 0.0800 0.0733 0.0736 49,650 -0.01(-7.88%)
Dec 10, 2018 0.0800 0.0800 0.0799 0.0799 19,000 -0.00(-2.80%)
Dec 07, 2018 0.0750 0.0822 0.0750 0.0822 17,100 +0.01(+9.16%)
Dec 06, 2018 0.0764 0.0836 0.0750 0.0753 58,973 -0.01(-9.28%)
Dec 04, 2018 0.0922 0.0925 0.0821 0.0830 34,300 -0.01(-10.17%)
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.