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 (%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 -0.02(-12.57%)
Mar 28, 2018 0.1600 0.1830 0.1540 0.1830 80,900 +0.02(+14.37%)
Mar 27, 2018 0.1600 0.1600 0.1600 0.1600 8,200 +0.00(+0.00%)
Mar 26, 2018 0.1880 0.1920 0.1600 0.1600 60,800 -0.02(-9.09%)
Mar 23, 2018 0.1812 0.1812 0.1760 0.1760 5,700 -0.01(-4.71%)
Mar 22, 2018 0.1847 0.1847 0.1847 0.1847 359 +0.00(+2.20%)
Mar 21, 2018 0.1790 0.1807 0.1790 0.1807 10,000 +0.00(+2.69%)
Mar 19, 2018 0.1760 0.1760 0.1760 0 +0.01(+4.14%)
Mar 16, 2018 0.1707 0.1750 0.1690 0.1690 27,300 +0.01(+3.68%)
Mar 15, 2018 0.1758 0.1758 0.1630 0.1630 34,200 -0.01(-2.98%)
Mar 13, 2018 0.1680 0.1680 0.1680 0 -0.01(-8.20%)
Mar 12, 2018 0.1703 0.1830 0.1703 0.1830 18,000 +0.00(+1.67%)
Mar 09, 2018 0.1800 0.1800 0.1800 0.1800 27,500 +0.00(+1.69%)
Mar 08, 2018 0.1770 0.1936 0.1770 0.1770 66,315 +0.01(+4.42%)
Mar 07, 2018 0.1610 0.1695 0.1600 0.1695 52,500 +0.01(+6.07%)
Mar 06, 2018 0.1791 0.1791 0.1500 0.1598 149,000 -0.02(-12.20%)
Mar 05, 2018 0.1790 0.1850 0.1783 0.1820 53,525 +0.01(+3.00%)
Mar 01, 2018 0.1767 0.1767 0.1767 0 -0.02(-11.74%)
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%)
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.