Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marksmen Energy Inc (OP: MKSEF )

0.0075 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 14, 2024 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 28, 2018 0.2000 0.2002 0.1980 0.2002 28,001 +0.00(+1.06%)
Feb 27, 2018 0.1984 0.2010 0.1899 0.1981 137,499 +0.01(+4.26%)
Feb 26, 2018 0.2010 0.2010 0.1875 0.1900 148,120 -0.01(-2.91%)
Feb 23, 2018 0.1870 0.2000 0.1870 0.1957 25,120 +0.01(+6.94%)
Feb 22, 2018 0.1780 0.1992 0.1772 0.1830 176,200 +0.01(+4.57%)
Feb 21, 2018 0.1720 0.1770 0.1720 0.1750 59,280 -0.01(-3.31%)
Feb 20, 2018 0.1793 0.1810 0.1793 0.1810 25,290 +0.01(+3.43%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Feb 15, 2018 0.1864 0.1969 0.1708 0.1900 136,383 +0.02(+8.76%)
Feb 14, 2018 0.1711 0.1750 0.1700 0.1747 66,500 +0.00(+2.76%)
Feb 13, 2018 0.1538 0.1700 0.1538 0.1700 36,000 +0.01(+3.03%)
Feb 12, 2018 0.1588 0.1680 0.1516 0.1650 40,250 +0.03(+18.71%)
Feb 08, 2018 0.1390 0.1390 0.1390 0 -0.01(-4.79%)
Feb 07, 2018 0.1500 0.1460 0.1460 25,000 -0.00(-2.67%)
Feb 05, 2018 0.1500 0.1500 0.1500 0 -0.02(-13.14%)
Feb 02, 2018 0.1651 0.1727 0.1585 0.1727 87,000 +0.01(+4.60%)
Feb 01, 2018 0.1625 0.1651 0.1625 0.1651 10,500 +0.00(+0.12%)
Jan 31, 2018 0.1600 0.1649 0.1600 0.1649 22,500 -0.00(-0.06%)
Jan 29, 2018 0.1650 0.1650 0.1650 0 +0.01(+5.63%)
Jan 26, 2018 0.1563 0.1687 0.1562 0.1562 15,500 -0.01(-5.33%)
Jan 25, 2018 0.1542 0.1726 0.1542 0.1650 40,000 +0.02(+10.86%)
Jan 24, 2018 0.1616 0.1733 0.1488 0.1488 91,800 -0.02(-11.83%)
Jan 23, 2018 0.1736 0.1736 0.1625 0.1688 54,000 -0.02(-9.59%)
Jan 22, 2018 0.1872 0.1872 0.1790 0.1867 35,300 +0.01(+3.72%)
Jan 19, 2018 0.1819 0.1830 0.1774 0.1800 31,000 +0.00(+0.00%)
Jan 18, 2018 0.1866 0.1899 0.1764 0.1800 10,425 +0.00(+0.00%)
Jan 17, 2018 0.1800 0.1800 0.1659 0.1800 70,000 +0.01(+5.88%)
Jan 16, 2018 0.1863 0.1863 0.1700 0.1700 139,835 +0.00(+2.16%)
Jan 12, 2018 0.1664 0.1664 0.1664 0 -0.02(-11.96%)
Jan 11, 2018 0.1885 0.1900 0.1766 0.1890 54,109 +0.01(+8.31%)
Jan 10, 2018 0.1930 0.1950 0.1745 0.1745 43,250 -0.02(-10.97%)
Jan 09, 2018 0.1950 0.1960 0.1800 0.1960 86,500 +0.01(+4.70%)
Jan 08, 2018 0.1900 0.1958 0.1843 0.1872 138,180 +0.02(+8.71%)
Jan 05, 2018 0.1907 0.1907 0.1673 0.1722 143,826 -0.00(-2.71%)
Jan 04, 2018 0.1737 0.2000 0.1577 0.1770 127,974 -0.00(-1.94%)
Jan 03, 2018 0.1983 0.1990 0.1734 0.1805 243,450 -0.02(-8.51%)
Jan 02, 2018 0.1700 0.1983 0.1650 0.1973 208,300 +0.03(+19.07%)
Dec 29, 2017 0.1657 0.1657 0.1657 0 +0.00(+1.72%)
Dec 28, 2017 0.1613 0.1629 0.1613 0.1629 2,600 +0.01(+8.38%)
Dec 27, 2017 0.1474 0.1503 0.1503 0.1503 10,000 +0.00(+0.00%)
Dec 26, 2017 0.1600 0.1600 0.1503 0.1503 34,900 -0.00(-1.21%)
Dec 22, 2017 0.1520 0.1521 0.1520 0.1521 20,000 -0.01(-4.91%)
Dec 21, 2017 0.1667 0.1667 0.1600 0.1600 59,400 -0.02(-9.35%)
Dec 20, 2017 0.1498 0.1765 0.1498 0.1765 165,700 +0.04(+29.87%)
Dec 19, 2017 0.1520 0.1520 0.1346 0.1359 154,705 -0.02(-13.66%)
Dec 18, 2017 0.1640 0.1700 0.1574 0.1574 78,065 -0.00(-2.78%)
Dec 15, 2017 0.1898 0.1930 0.1611 0.1619 167,319 -0.03(-13.56%)
Dec 14, 2017 0.1720 0.1961 0.1720 0.1873 113,400 +0.00(+1.24%)
Dec 13, 2017 0.1850 0.1920 0.1508 0.1850 362,924 -0.01(-7.18%)
Dec 12, 2017 0.1590 0.2000 0.1448 0.1993 471,457 +0.04(+26.14%)
Dec 11, 2017 0.1420 0.1645 0.1420 0.1580 291,254 +0.02(+13.67%)
Dec 08, 2017 0.1193 0.1450 0.1182 0.1390 494,194 +0.03(+23.01%)
Dec 07, 2017 0.1100 0.1130 0.1061 0.1130 60,000 -0.00(-1.40%)
Dec 06, 2017 0.1146 0.1146 0.1146 0.1146 4,300 +0.02(+20.63%)
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.