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 28, 2021 0.0828 0.0828 0.0738 0.0738 378,814 -0.01(-7.75%)
May 27, 2021 0.0791 0.0800 0.0781 0.0800 22,256 +0.00(+2.56%)
May 26, 2021 0.0825 0.0825 0.0780 0.0780 8,646 -0.00(-2.50%)
May 25, 2021 0.0746 0.0805 0.0746 0.0800 21,616 -0.00(-0.74%)
May 24, 2021 0.0788 0.0806 0.0788 0.0806 2,420 +0.00(+1.38%)
May 21, 2021 0.0845 0.0845 0.0795 0.0795 53,146 -0.00(-4.22%)
May 20, 2021 0.0806 0.0830 0.0806 0.0830 62,370 +0.00(+0.24%)
May 19, 2021 0.0776 0.0829 0.0760 0.0828 175,720 +0.00(+5.61%)
May 18, 2021 0.0730 0.0833 0.0730 0.0784 218,230 +0.00(+3.16%)
May 17, 2021 0.0727 0.0790 0.0727 0.0760 119,736 -0.00(-2.56%)
May 14, 2021 0.0802 0.0829 0.0775 0.0780 125,330 -0.00(-2.50%)
May 13, 2021 0.0774 0.0800 0.0774 0.0800 12,887 +0.00(+2.70%)
May 12, 2021 0.0821 0.0830 0.0779 0.0779 99,621 -0.01(-6.37%)
May 11, 2021 0.0784 0.0832 0.0784 0.0832 3,600 +0.00(+2.21%)
May 10, 2021 0.0800 0.0815 0.0767 0.0814 100,255 -0.00(-1.09%)
May 07, 2021 0.0813 0.0839 0.0800 0.0823 20,132 +0.00(+2.87%)
May 06, 2021 0.0718 0.0840 0.0718 0.0800 178,790 +0.00(+2.43%)
May 05, 2021 0.0806 0.0810 0.0774 0.0781 40,225 -0.00(-1.76%)
May 04, 2021 0.0827 0.0840 0.0773 0.0795 137,845 -0.00(-3.52%)
May 03, 2021 0.0865 0.0865 0.0760 0.0824 512,578 +0.00(+4.70%)
Apr 30, 2021 0.0769 0.0800 0.0760 0.0787 73,400 +0.00(+0.25%)
Apr 29, 2021 0.0801 0.0801 0.0770 0.0785 5,007 -0.00(-3.80%)
Apr 28, 2021 0.0761 0.0816 0.0761 0.0816 230,925 +0.00(+2.00%)
Apr 27, 2021 0.0750 0.0811 0.0750 0.0800 39,645 +0.00(+0.00%)
Apr 26, 2021 0.0840 0.0840 0.0800 0.0800 30,142 -0.00(-5.77%)
Apr 23, 2021 0.0810 0.0849 0.0800 0.0849 126,000 +0.00(+4.69%)
Apr 22, 2021 0.0839 0.0839 0.0811 0.0811 62,498 +0.00(+2.14%)
Apr 21, 2021 0.0800 0.0839 0.0794 0.0794 23,047 -0.00(-0.75%)
Apr 20, 2021 0.0814 0.0814 0.0762 0.0800 31,681 +0.00(+1.91%)
Apr 19, 2021 0.0800 0.0825 0.0785 0.0785 11,624 +0.00(+1.95%)
Apr 16, 2021 0.0771 0.0804 0.0760 0.0770 38,600 +0.00(+0.00%)
Apr 15, 2021 0.0780 0.0799 0.0760 0.0770 55,300 +0.00(+1.32%)
Apr 14, 2021 0.0788 0.0827 0.0760 0.0760 121,280 -0.00(-4.40%)
Apr 13, 2021 0.0812 0.0835 0.0789 0.0795 36,735 -0.00(-0.75%)
Apr 12, 2021 0.0794 0.0801 0.0761 0.0801 94,574 +0.00(+1.52%)
Apr 09, 2021 0.0800 0.0803 0.0760 0.0789 46,000 -0.01(-6.29%)
Apr 08, 2021 0.0846 0.0869 0.0795 0.0842 36,018 +0.00(+4.99%)
Apr 07, 2021 0.0800 0.0832 0.0800 0.0802 63,930 -0.00(-3.84%)
Apr 06, 2021 0.0761 0.0834 0.0761 0.0834 197,000 +0.01(+10.17%)
Apr 05, 2021 0.0800 0.0805 0.0754 0.0757 382,940 -0.00(-6.20%)
Apr 01, 2021 0.0806 0.0807 0.0806 0.0807 1,200 -0.00(-4.95%)
Mar 31, 2021 0.0800 0.0849 0.0788 0.0849 90,900 +0.01(+13.50%)
Mar 30, 2021 0.0817 0.0834 0.0745 0.0748 32,516 -0.01(-13.43%)
Mar 29, 2021 0.0940 0.0940 0.0782 0.0864 69,511 -0.00(-1.26%)
Mar 26, 2021 0.0800 0.0875 0.0787 0.0875 33,300 +0.00(+5.29%)
Mar 25, 2021 0.0792 0.0869 0.0750 0.0831 8,116 -0.00(-1.42%)
Mar 24, 2021 0.0828 0.0843 0.0817 0.0843 99,185 +0.01(+6.84%)
Mar 23, 2021 0.0799 0.0805 0.0780 0.0789 110,851 +0.00(+5.06%)
Mar 22, 2021 0.0700 0.0805 0.0700 0.0751 121,410 -0.01(-6.71%)
Mar 19, 2021 0.0771 0.0806 0.0750 0.0805 139,200 -0.00(-4.39%)
Mar 18, 2021 0.0820 0.0845 0.0800 0.0842 189,388 +0.00(+2.68%)
Mar 17, 2021 0.0775 0.0846 0.0721 0.0820 143,250 +0.00(+3.67%)
Mar 16, 2021 0.0789 0.0791 0.0738 0.0791 342,536 -0.00(-1.12%)
Mar 15, 2021 0.0754 0.0847 0.0754 0.0800 192,380 +0.00(+4.85%)
Mar 12, 2021 0.0776 0.0794 0.0763 0.0763 19,700 -0.00(-0.52%)
Mar 11, 2021 0.0779 0.0794 0.0767 0.0767 113,916 -0.00(-0.65%)
Mar 10, 2021 0.0796 0.0800 0.0708 0.0772 159,274 -0.00(-3.38%)
Mar 09, 2021 0.0756 0.0835 0.0756 0.0799 65,303 +0.01(+8.12%)
Mar 08, 2021 0.0801 0.0801 0.0700 0.0739 588,483 -0.00(-2.12%)
Mar 05, 2021 0.0732 0.0755 0.0700 0.0755 216,700 +0.00(+6.34%)
Mar 04, 2021 0.0746 0.0793 0.0708 0.0710 241,496 -0.01(-10.24%)
Mar 03, 2021 0.0796 0.0800 0.0750 0.0791 85,766 -0.00(-0.75%)
Mar 02, 2021 0.0817 0.0817 0.0701 0.0797 139,451 -0.00(-1.97%)
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.