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, 2019 0.0700 0.0794 0.0700 0.0738 119,200 -0.00(-0.27%)
May 30, 2019 0.0780 0.0780 0.0700 0.0740 16,040 -0.00(-2.12%)
May 29, 2019 0.0739 0.0756 0.0739 0.0756 31,000 +0.01(+10.04%)
May 28, 2019 0.0740 0.0740 0.0615 0.0687 129,867 -0.00(-4.58%)
May 24, 2019 0.0780 0.0780 0.0655 0.0720 85,400 -0.01(-8.63%)
May 23, 2019 0.0749 0.0788 0.0660 0.0788 42,550 +0.01(+11.14%)
May 22, 2019 0.0668 0.0764 0.0662 0.0709 7,245 +0.00(+1.00%)
May 21, 2019 0.0789 0.0789 0.0702 0.0702 5,000 -0.01(-11.14%)
May 20, 2019 0.0700 0.0790 0.0668 0.0790 23,000 +0.00(+3.81%)
May 17, 2019 0.0740 0.0761 0.0690 0.0761 25,500 +0.01(+7.79%)
May 16, 2019 0.0782 0.0782 0.0690 0.0706 27,400 -0.01(-6.86%)
May 15, 2019 0.0836 0.0836 0.0712 0.0758 31,000 -0.00(-5.25%)
May 14, 2019 0.0800 0.0807 0.0727 0.0800 2,588 +0.00(+0.00%)
May 13, 2019 0.0838 0.0838 0.0750 0.0800 417,110 +0.00(+0.00%)
May 10, 2019 0.0726 0.0800 0.0726 0.0800 32,500 +0.01(+8.11%)
May 09, 2019 0.0800 0.0800 0.0715 0.0740 12,700 -0.00(-0.27%)
May 08, 2019 0.0800 0.0800 0.0742 0.0742 35,650 +0.00(+6.00%)
May 07, 2019 0.0725 0.0759 0.0700 0.0700 23,900 -0.00(-2.78%)
May 06, 2019 0.0700 0.0800 0.0600 0.0720 296,685 +0.01(+12.50%)
May 03, 2019 0.0620 0.0640 0.0551 0.0640 19,500 +0.00(+4.92%)
May 02, 2019 0.0610 0.0614 0.0610 0.0610 57,700 -0.00(-4.69%)
May 01, 2019 0.0585 0.0640 0.0585 0.0640 65,737 +0.01(+12.48%)
Apr 30, 2019 0.0600 0.0600 0.0565 0.0569 79,200 -0.00(-5.17%)
Apr 29, 2019 0.0564 0.0600 0.0499 0.0600 237,951 +0.01(+19.28%)
Apr 26, 2019 0.0507 0.0507 0.0503 0.0503 15,000 -0.01(-10.18%)
Apr 25, 2019 0.0571 0.0600 0.0550 0.0560 85,000 +0.01(+14.52%)
Apr 24, 2019 0.0530 0.0566 0.0466 0.0489 130,771 -0.00(-7.74%)
Apr 23, 2019 0.0552 0.0552 0.0510 0.0530 100,000 +0.01(+12.05%)
Apr 22, 2019 0.0473 0.0473 0.0473 0.0473 200 -0.00(-8.33%)
Apr 18, 2019 0.0516 0.0516 0.0516 0.0516 17,800 +0.00(+2.99%)
Apr 17, 2019 0.0471 0.0501 0.0462 0.0501 6,775 -0.00(-6.53%)
Apr 16, 2019 0.0566 0.0566 0.0471 0.0536 181,016 +0.00(+9.16%)
Apr 15, 2019 0.0510 0.0564 0.0466 0.0491 97,400 -0.01(-14.01%)
Apr 12, 2019 0.0532 0.0571 0.0504 0.0571 58,700 -0.00(-7.90%)
Apr 11, 2019 0.0510 0.0620 0.0510 0.0620 129,000 +0.01(+21.57%)
Apr 10, 2019 0.0551 0.0593 0.0500 0.0510 152,722 -0.01(-12.52%)
Apr 09, 2019 0.0590 0.0617 0.0574 0.0583 51,500 -0.00(-1.19%)
Apr 08, 2019 0.0549 0.0619 0.0549 0.0590 197,050 -0.00(-3.28%)
Apr 05, 2019 0.0576 0.0648 0.0576 0.0610 21,600 -0.00(-5.86%)
Apr 04, 2019 0.0551 0.0685 0.0551 0.0648 22,525 +0.00(+4.85%)
Apr 03, 2019 0.0674 0.0674 0.0616 0.0618 16,420 +0.00(+6.00%)
Apr 02, 2019 0.0585 0.0585 0.0583 0.0583 7,000 +0.00(+6.00%)
Apr 01, 2019 0.0631 0.0750 0.0550 0.0550 297,600 -0.01(-19.94%)
Mar 29, 2019 0.0728 0.0728 0.0634 0.0687 22,800 +0.01(+9.74%)
Mar 28, 2019 0.0626 0.0626 0.0626 0.0626 1,000 -0.00(-3.99%)
Mar 27, 2019 0.0656 0.0656 0.0652 0.0652 12,000 -0.00(-0.61%)
Mar 26, 2019 0.0656 0.0656 0.0656 0.0656 5,200 -0.01(-12.53%)
Mar 25, 2019 0.0658 0.0750 0.0656 0.0750 11,444 +0.01(+21.56%)
Mar 22, 2019 0.0700 0.0720 0.0617 0.0617 57,900 -0.01(-10.58%)
Mar 21, 2019 0.0690 0.0690 0.0690 0.0690 6,000 +0.00(+5.34%)
Mar 20, 2019 0.0655 0.0655 0.0655 0.0655 5,000 +0.00(+3.97%)
Mar 19, 2019 0.0685 0.0685 0.0588 0.0630 51,000 +0.00(+8.43%)
Mar 18, 2019 0.0581 0.0581 0.0581 0.0581 55,000 -0.00(-6.29%)
Mar 14, 2019 0.0620 0.0620 0.0620 0 -0.01(-7.46%)
Mar 13, 2019 0.0579 0.0670 0.0579 0.0670 17,314 +0.00(+1.98%)
Mar 12, 2019 0.0617 0.0657 0.0617 0.0657 5,700 +0.00(+1.86%)
Mar 11, 2019 0.0600 0.0645 0.0579 0.0645 79,650 +0.01(+11.21%)
Mar 08, 2019 0.0567 0.0615 0.0567 0.0580 74,200 +0.00(+8.61%)
Mar 07, 2019 0.0534 0.0534 0.0534 0.0534 15,000 +0.00(+5.74%)
Mar 05, 2019 0.0505 0.0505 0.0505 0 -0.00(-5.78%)
Mar 04, 2019 0.0500 0.0540 0.0500 0.0536 36,650 -0.00(-0.74%)
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.