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 (%)
May 31, 2018 0.2140 0.2173 0.2070 0.2100 279,742 -0.00(-0.94%)
May 30, 2018 0.2079 0.2138 0.2007 0.2120 78,052 +0.01(+3.18%)
May 29, 2018 0.1915 0.2064 0.1900 0.2055 190,685 +0.03(+14.56%)
May 25, 2018 0.1794 0.1794 0.1794 0 +0.01(+3.07%)
May 24, 2018 0.1764 0.1813 0.1740 0.1740 41,550 +0.01(+6.42%)
May 23, 2018 0.1700 0.1720 0.1635 0.1635 7,826 -0.01(-3.82%)
May 22, 2018 0.1750 0.1750 0.1699 0.1700 31,750 -0.00(-1.16%)
May 21, 2018 0.1900 0.1900 0.1720 0.1720 17,730 -0.01(-4.44%)
May 18, 2018 0.1740 0.1853 0.1700 0.1800 16,500 +0.00(+1.07%)
May 17, 2018 0.1738 0.1806 0.1738 0.1781 26,542 +0.01(+4.76%)
May 16, 2018 0.1700 0.1744 0.1700 0.1700 14,000 -0.00(-1.16%)
May 15, 2018 0.1720 0.1780 0.1720 0.1720 4,530 -0.00(-1.62%)
May 14, 2018 0.1735 0.1748 0.1735 0.1748 19,001 -0.01(-3.07%)
May 11, 2018 0.1848 0.1848 0.1804 0.1804 26,725 -0.00(-1.06%)
May 10, 2018 0.1853 0.1853 0.1690 0.1823 63,430 -0.01(-7.37%)
May 09, 2018 0.1801 0.1968 0.1801 0.1968 48,440 +0.03(+17.14%)
May 08, 2018 0.1911 0.1911 0.1680 0.1680 6,215 -0.02(-12.55%)
May 07, 2018 0.1720 0.1921 0.1720 0.1921 49,000 +0.02(+12.21%)
May 04, 2018 0.1721 0.1721 0.1712 0.1712 3,799 -0.00(-0.70%)
May 03, 2018 0.1918 0.1918 0.1720 0.1724 31,300 -0.02(-8.69%)
May 02, 2018 0.1888 0.1888 0.1888 0.1888 4,000 +0.02(+9.77%)
May 01, 2018 0.1751 0.1764 0.1700 0.1720 183,500 -0.02(-11.29%)
Apr 30, 2018 0.1800 0.1939 0.1800 0.1939 31,500 +0.02(+10.17%)
Apr 27, 2018 0.1736 0.1760 0.1731 0.1760 21,000 -0.00(-2.22%)
Apr 26, 2018 0.1800 0.1949 0.1720 0.1800 46,249 +0.00(+0.56%)
Apr 25, 2018 0.1797 0.1800 0.1720 0.1790 72,150 +0.01(+4.86%)
Apr 24, 2018 0.1799 0.1799 0.1707 0.1707 5,100 -0.01(-3.01%)
Apr 23, 2018 0.1799 0.1799 0.1760 0.1760 5,000 -0.01(-3.56%)
Apr 20, 2018 0.1750 0.1825 0.1700 0.1825 21,500 +0.00(+2.64%)
Apr 19, 2018 0.1540 0.1781 0.1540 0.1778 14,931 +0.01(+5.33%)
Apr 18, 2018 0.1683 0.1688 0.1668 0.1688 11,500 +0.00(+2.86%)
Apr 17, 2018 0.1583 0.1652 0.1583 0.1641 19,735 -0.01(-2.96%)
Apr 16, 2018 0.1710 0.1710 0.1691 0.1691 53,505 -0.00(-2.82%)
Apr 13, 2018 0.1719 0.1740 0.1651 0.1740 28,500 -0.00(-1.14%)
Apr 12, 2018 0.1847 0.1847 0.1760 0.1760 2,983 +0.01(+3.47%)
Apr 11, 2018 0.1772 0.1772 0.1700 0.1701 11,135 -0.01(-3.30%)
Apr 10, 2018 0.1759 0.1759 0.1759 0.1759 220 -0.00(-0.73%)
Apr 09, 2018 0.1852 0.1900 0.1772 0.1772 4,600 -0.00(-0.06%)
Apr 06, 2018 0.1771 0.1777 0.1771 0.1773 2,800 -0.01(-6.68%)
Apr 04, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.09%)
Apr 03, 2018 0.1711 0.1880 0.1711 0.1880 9,030 +0.02(+10.56%)
Apr 02, 2018 0.1800 0.1836 0.1700 0.1700 159,090 -0.01(-5.56%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 28, 2018 0.1851 0.1851 0.1727 0.1800 21,000 -0.00(-0.28%)
Mar 27, 2018 0.1700 0.1808 0.1700 0.1805 23,170 +0.00(+0.28%)
Mar 26, 2018 0.1770 0.1805 0.1770 0.1800 30,500 +0.00(+0.00%)
Mar 23, 2018 0.1799 0.1814 0.1735 0.1800 28,600 +0.01(+5.88%)
Mar 22, 2018 0.1798 0.1798 0.1700 0.1700 13,100 -0.01(-5.56%)
Mar 21, 2018 0.1657 0.1800 0.1657 0.1800 14,904 +0.02(+10.29%)
Mar 20, 2018 0.1802 0.1802 0.1632 0.1632 35,115 -0.02(-9.56%)
Mar 19, 2018 0.1809 0.1809 0.1788 0.1804 6,500 +0.02(+11.25%)
Mar 16, 2018 0.1769 0.1769 0.1607 0.1622 203,288 -0.01(-7.31%)
Mar 15, 2018 0.1789 0.1789 0.1659 0.1750 110,910 -0.00(-2.62%)
Mar 14, 2018 0.1860 0.1863 0.1797 0.1797 41,930 -0.01(-2.86%)
Mar 13, 2018 0.2044 0.2044 0.1800 0.1850 26,600 -0.00(-2.06%)
Mar 12, 2018 0.1780 0.1960 0.1780 0.1889 23,500 -0.00(-0.53%)
Mar 09, 2018 0.2005 0.2050 0.1765 0.1899 57,900 -0.01(-5.05%)
Mar 08, 2018 0.2049 0.2070 0.2000 0.2000 29,948 -0.01(-3.29%)
Mar 07, 2018 0.2080 0.2081 0.2000 0.2068 27,950 -0.01(-2.68%)
Mar 06, 2018 0.2000 0.2125 0.2000 0.2125 3,460 -0.00(-0.19%)
Mar 05, 2018 0.2080 0.2129 0.2080 0.2129 4,000 -0.00(-0.05%)
Mar 02, 2018 0.2096 0.2130 0.2035 0.2130 4,250 +0.01(+6.50%)
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.