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 (%)
Feb 26, 2021 0.0800 0.0800 0.0739 0.0776 369,600 -0.00(-2.14%)
Feb 25, 2021 0.0800 0.0843 0.0787 0.0793 474,924 -0.01(-6.49%)
Feb 24, 2021 0.0841 0.0883 0.0817 0.0848 98,290 +0.00(+4.56%)
Feb 23, 2021 0.0921 0.0922 0.0789 0.0811 838,977 -0.01(-11.07%)
Feb 22, 2021 0.0964 0.0964 0.0875 0.0912 240,604 +0.00(+2.13%)
Feb 19, 2021 0.0920 0.0957 0.0892 0.0893 171,600 -0.00(-2.93%)
Feb 18, 2021 0.0910 0.0937 0.0910 0.0920 32,175 +0.00(+0.22%)
Feb 17, 2021 0.0982 0.0982 0.0917 0.0918 97,457 -0.00(-3.47%)
Feb 16, 2021 0.0853 0.0951 0.0845 0.0951 240,562 +0.01(+5.90%)
Feb 12, 2021 0.0922 0.0948 0.0865 0.0898 344,000 -0.00(-2.60%)
Feb 11, 2021 0.0958 0.1035 0.0855 0.0922 176,896 -0.00(-2.43%)
Feb 10, 2021 0.0831 0.1080 0.0831 0.0945 1,032,612 +0.01(+13.86%)
Feb 09, 2021 0.0840 0.0920 0.0810 0.0830 101,126 +0.00(+2.09%)
Feb 08, 2021 0.0824 0.0840 0.0783 0.0813 153,870 -0.00(-2.75%)
Feb 05, 2021 0.0880 0.0880 0.0780 0.0836 77,100 -0.00(-0.59%)
Feb 04, 2021 0.0780 0.0855 0.0766 0.0841 173,672 +0.00(+3.96%)
Feb 03, 2021 0.0781 0.0828 0.0780 0.0809 227,507 -0.00(-0.86%)
Feb 02, 2021 0.0861 0.0861 0.0809 0.0816 29,400 -0.01(-9.23%)
Feb 01, 2021 0.0853 0.0920 0.0830 0.0899 288,749 +0.01(+8.84%)
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%)
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.