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 (%)
May 31, 2016 0.2500 0.2610 0.2500 0.2610 14,600 +0.02(+6.23%)
May 27, 2016 0.2457 0.2457 0.2457 0 -0.00(-1.72%)
May 26, 2016 0.2560 0.2600 0.2500 0.2500 83,499 -0.02(-7.41%)
May 25, 2016 0.2740 0.2745 0.2500 0.2700 128,770 -0.01(-3.91%)
May 24, 2016 0.3054 0.3059 0.2810 0.2810 58,650 -0.02(-6.33%)
May 23, 2016 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.10%)
May 20, 2016 0.3000 0.3090 0.2971 0.2997 115,950 +0.00(+0.00%)
May 19, 2016 0.3000 0.3076 0.2987 0.2997 41,000 -0.01(-3.66%)
May 18, 2016 0.3400 0.3500 0.3120 0.3111 97,450 -0.03(-9.91%)
May 17, 2016 0.3109 0.3453 0.3100 0.3453 170,749 +0.05(+15.10%)
May 16, 2016 0.2530 0.3075 0.2391 0.3000 151,490 +0.04(+17.60%)
May 13, 2016 0.2523 0.2551 0.2342 0.2551 45,500 +0.01(+3.32%)
May 12, 2016 0.2488 0.2508 0.2449 0.2469 6,700 -0.01(-5.04%)
May 11, 2016 0.2600 0.2600 0.2494 0.2600 27,900 +0.00(+1.17%)
May 10, 2016 0.2500 0.2570 0.2500 0.2570 2,900 -0.03(-10.33%)
May 09, 2016 0.2870 0.2900 0.2550 0.2866 54,615 -0.00(-1.17%)
May 06, 2016 0.2670 0.2900 0.2571 0.2900 54,500 +0.04(+14.67%)
May 05, 2016 0.2382 0.2644 0.2321 0.2529 51,000 +0.01(+4.07%)
May 04, 2016 0.2410 0.2590 0.2266 0.2430 308,380 +0.01(+2.10%)
May 03, 2016 0.2595 0.2595 0.2380 0.2380 34,800 -0.02(-7.36%)
May 02, 2016 0.2634 0.2843 0.2500 0.2569 19,075 -0.01(-3.06%)
Apr 29, 2016 0.2830 0.2850 0.2278 0.2650 126,250 -0.01(-4.09%)
Apr 28, 2016 0.2601 0.2790 0.2601 0.2763 18,950 -0.01(-4.10%)
Apr 27, 2016 0.2690 0.2898 0.2655 0.2881 29,690 +0.02(+8.50%)
Apr 26, 2016 0.2520 0.2782 0.2400 0.2655 32,525 +0.02(+6.21%)
Apr 25, 2016 0.2520 0.2620 0.2500 0.2500 30,500 -0.01(-4.80%)
Apr 22, 2016 0.2750 0.2794 0.2500 0.2626 104,692 -0.01(-4.86%)
Apr 21, 2016 0.2690 0.2980 0.2690 0.2760 30,420 +0.00(+0.25%)
Apr 20, 2016 0.2710 0.2753 0.2685 0.2753 14,284 +0.00(+0.84%)
Apr 19, 2016 0.2550 0.2900 0.2550 0.2730 119,615 +0.02(+6.64%)
Apr 18, 2016 0.2360 0.2590 0.2360 0.2560 61,500 +0.02(+7.20%)
Apr 15, 2016 0.2350 0.2388 0.2239 0.2388 38,600 -0.00(-1.73%)
Apr 14, 2016 0.2470 0.2470 0.2400 0.2430 12,700 -0.02(-8.02%)
Apr 13, 2016 0.2480 0.2705 0.2450 0.2642 35,580 -0.00(-1.42%)
Apr 12, 2016 0.2900 0.3010 0.2520 0.2680 23,350 -0.03(-9.86%)
Apr 11, 2016 0.3046 0.3150 0.2730 0.2973 111,300 +0.06(+27.38%)
Apr 08, 2016 0.2100 0.2842 0.2015 0.2334 33,983 +0.04(+20.31%)
Apr 07, 2016 0.1809 0.2026 0.1809 0.1940 42,400 +0.02(+8.68%)
Apr 06, 2016 0.1852 0.1889 0.1720 0.1785 64,400 -0.00(-0.83%)
Apr 05, 2016 0.1880 0.1880 0.1720 0.1800 16,800 -0.01(-4.26%)
Apr 04, 2016 0.1906 0.1906 0.1780 0.1880 25,800 +0.02(+10.59%)
Apr 01, 2016 0.1921 0.1921 0.1700 0.1700 10,523 -0.02(-12.37%)
Mar 31, 2016 0.1940 0.1940 0.1940 0.1940 500 +0.02(+8.81%)
Mar 30, 2016 0.1964 0.1964 0.1782 0.1783 4,757 -0.01(-5.66%)
Mar 29, 2016 0.1804 0.1940 0.1804 0.1890 1,500 +0.03(+17.39%)
Mar 28, 2016 0.1637 0.1637 0.1610 0.1610 10,500 -0.00(-2.42%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 -0.01(-4.07%)
Mar 23, 2016 0.1702 0.1720 0.1702 0.1720 10,166 -0.01(-5.55%)
Mar 22, 2016 0.1783 0.1821 0.1783 0.1821 15,000 +0.02(+14.24%)
Mar 21, 2016 0.1724 0.1724 0.1594 0.1594 3,500 -0.02(-8.91%)
Mar 18, 2016 0.1576 0.1750 0.1576 0.1750 9,100 +0.02(+10.97%)
Mar 17, 2016 0.1683 0.1683 0.1500 0.1577 16,100 -0.01(-7.24%)
Mar 16, 2016 0.1700 0.1700 0.1700 0.1700 4,200 +0.01(+3.03%)
Mar 15, 2016 0.1780 0.1780 0.1650 0.1650 1,023 +0.01(+7.84%)
Mar 14, 2016 0.1765 0.1765 0.1530 0.1530 7,000 -0.02(-11.05%)
Mar 11, 2016 0.1720 0.1720 0.1720 0.1720 2,500 +0.00(+1.18%)
Mar 09, 2016 0.1700 0.1700 0.1700 0 -0.01(-4.49%)
Mar 08, 2016 0.1784 0.1790 0.1772 0.1780 9,900 -0.00(-2.68%)
Mar 07, 2016 0.1850 0.1850 0.1751 0.1829 59,700 +0.01(+7.59%)
Mar 04, 2016 0.1700 0.1700 0.1700 0.1700 287 +0.00(+0.00%)
Mar 03, 2016 0.1700 0.1700 0.1700 0.1700 6,000 -0.00(-2.41%)
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.