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

Marksmen Energy Inc (OP: MKSEF )

0.0042 UNCHANGED
Last Price Updated: 1:14 PM EDT, Jun 12, 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 (%)
May 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-7.41%)
May 29, 2019 0.0400 0.0432 0.0400 0.0432 31,250 +0.01(+22.38%)
May 21, 2019 0.0353 0.0353 0.0353 0 -0.01(-27.37%)
May 16, 2019 0.0486 0.0486 0.0486 0 +0.01(+18.54%)
May 15, 2019 0.0475 0.0475 0.0410 0.0410 90,400 -0.01(-18.00%)
May 10, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 06, 2019 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
May 03, 2019 0.0600 0.0600 0.0580 0.0580 71,100 +0.01(+16.00%)
May 02, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 26, 2019 0.0600 0.0600 0.0600 0.0600 14,500 -0.01(-11.24%)
Apr 25, 2019 0.0680 0.0680 0.0676 0.0676 48,549 +0.00(+5.30%)
Apr 24, 2019 0.0600 0.0660 0.0600 0.0642 84,700 +0.01(+16.94%)
Apr 17, 2019 0.0549 0.0549 0.0549 0 -0.01(-10.00%)
Apr 16, 2019 0.0610 0.0610 0.0610 0.0610 2,000 +0.00(+1.67%)
Apr 15, 2019 0.0610 0.0610 0.0600 0.0600 23,450 +0.00(+1.69%)
Apr 12, 2019 0.0590 0.0590 0.0590 0.0590 7,000 +0.00(+0.85%)
Apr 11, 2019 0.0777 0.0780 0.0585 0.0585 42,000 -0.01(-17.61%)
Apr 10, 2019 0.0600 0.0710 0.0600 0.0710 11,100 -0.01(-6.58%)
Apr 05, 2019 0.0760 0.0760 0.0760 0 +0.01(+16.03%)
Apr 03, 2019 0.0655 0.0655 0.0655 0 -0.02(-19.63%)
Apr 02, 2019 0.0815 0.0815 0.0815 0.0815 1,000 +0.00(+3.16%)
Apr 01, 2019 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Mar 29, 2019 0.0790 0.0790 0.0790 0.0790 1,000 +0.01(+18.09%)
Mar 27, 2019 0.0669 0.0669 0.0669 0 +0.00(+2.61%)
Mar 26, 2019 0.0652 0.0652 0.0652 0.0652 405 +0.00(+0.31%)
Mar 25, 2019 0.0680 0.0820 0.0650 0.0650 15,050 -0.00(-4.41%)
Mar 22, 2019 0.0745 0.0840 0.0670 0.0680 131,000 -0.01(-8.11%)
Mar 20, 2019 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Mar 19, 2019 0.0830 0.0877 0.0780 0.0800 139,000 +0.00(+0.38%)
Mar 18, 2019 0.0845 0.0845 0.0797 0.0797 71,600 -0.00(-0.38%)
Mar 15, 2019 0.0820 0.0836 0.0800 0.0800 65,200 +0.01(+6.67%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 500 -0.01(-8.54%)
Mar 13, 2019 0.0845 0.0845 0.0776 0.0820 41,535 +0.00(+2.50%)
Mar 12, 2019 0.0950 0.0950 0.0800 0.0800 4,199 -0.01(-10.11%)
Mar 07, 2019 0.0890 0.0890 0.0890 0 -0.00(-2.73%)
Mar 01, 2019 0.0915 0.0915 0.0915 0 +0.00(+3.39%)
Feb 28, 2019 0.0847 0.0885 0.0847 0.0885 72,000 +0.00(+4.12%)
Feb 27, 2019 0.0790 0.0850 0.0790 0.0850 25,000 +0.01(+6.25%)
Feb 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Feb 21, 2019 0.0780 0.0780 0.0780 0 -0.00(-5.45%)
Feb 20, 2019 0.0825 0.0825 0.0825 0.0825 2,138 -0.01(-5.93%)
Feb 14, 2019 0.0877 0.0877 0.0877 0 -0.01(-6.70%)
Jan 31, 2019 0.0940 0.0940 0.0940 0 -0.00(-0.53%)
Jan 30, 2019 0.0935 0.0945 0.0934 0.0945 11,000 -0.01(-8.70%)
Jan 25, 2019 0.1035 0.1035 0.1035 0 +0.02(+29.70%)
Jan 23, 2019 0.0798 0.0798 0.0798 0 -0.00(-2.92%)
Jan 22, 2019 0.0896 0.0896 0.0800 0.0822 155,645 -0.01(-14.99%)
Jan 18, 2019 0.1006 0.1115 0.0967 0.0967 138,400 -0.00(-3.30%)
Jan 17, 2019 0.1300 0.1300 0.0950 0.1000 289,500 -0.04(-29.28%)
Jan 16, 2019 0.1414 0.1414 0.1414 0.1414 15,500 +0.01(+4.90%)
Jan 14, 2019 0.1348 0.1348 0.1348 0 +0.02(+17.94%)
Jan 11, 2019 0.1233 0.1233 0.1143 0.1143 41,000 -0.01(-10.70%)
Jan 09, 2019 0.1280 0.1280 0.1280 0 +0.00(+2.40%)
Jan 08, 2019 0.1300 0.1349 0.1250 0.1250 35,000 -0.01(-7.41%)
Jan 07, 2019 0.1460 0.1460 0.1331 0.1350 40,000 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1350 0.1300 0.1350 16,900 +0.02(+12.50%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 18,000 -0.02(-15.49%)
Jan 02, 2019 0.1300 0.1420 0.1100 0.1420 150,000 +0.01(+5.19%)
Dec 31, 2018 0.1100 0.1350 0.1100 0.1350 40,500 +0.01(+3.85%)
Dec 28, 2018 0.1145 0.1300 0.1100 0.1300 30,500 -0.00(-1.74%)
Dec 27, 2018 0.1117 0.1323 0.1117 0.1323 700 +0.02(+20.27%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 -0.02(-13.73%)
Dec 21, 2018 0.1380 0.1380 0.1127 0.1275 35,000 -0.01(-8.27%)
Dec 20, 2018 0.1390 0.1390 0.1390 0.1390 10,000 -0.00(-0.86%)
Dec 19, 2018 0.1415 0.1450 0.1390 0.1402 92,400 +0.03(+22.98%)
Dec 18, 2018 0.1253 0.1253 0.1140 0.1140 32,000 -0.00(-2.81%)
Dec 13, 2018 0.1173 0.1173 0.1173 0 -0.00(-1.51%)
Dec 12, 2018 0.1191 0.1191 0.1191 0.1191 455 -0.01(-10.85%)
Dec 11, 2018 0.1288 0.1336 0.1288 0.1336 14,500 +0.00(+3.49%)
Dec 07, 2018 0.1291 0.1291 0.1291 0 +0.02(+22.95%)
Dec 04, 2018 0.1050 0.1050 0.1050 0 +0.00(+1.55%)
Nov 29, 2018 0.1034 0.1034 0.1034 0 -0.01(-10.09%)
Nov 23, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 20, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 16, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 15, 2018 0.1072 0.1100 0.1070 0.1100 40,500 +0.01(+15.79%)
Nov 14, 2018 0.0950 0.0950 0.0950 0.0950 700 +0.01(+11.76%)
Nov 13, 2018 0.1163 0.1183 0.0850 0.0850 47,750 -0.01(-13.09%)
Nov 07, 2018 0.0978 0.0978 0.0978 0 +0.00(+0.00%)
Nov 06, 2018 0.1017 0.1079 0.0960 0.0978 70,000 -0.00(-2.40%)
Nov 05, 2018 0.1181 0.1260 0.1002 0.1002 11,325 -0.04(-27.91%)
Oct 31, 2018 0.1390 0.1390 0.1390 0 +0.02(+15.26%)
Oct 30, 2018 0.1206 0.1206 0.1206 0.1206 10,000 +0.00(+4.24%)
Oct 29, 2018 0.1157 0.1157 0.1157 0.1157 1,000 +0.03(+32.99%)
Oct 22, 2018 0.0870 0.0870 0.0870 0 -0.02(-17.14%)
Oct 19, 2018 0.0975 0.1050 0.0975 0.1050 19,500 +0.01(+8.25%)
Oct 18, 2018 0.0970 0.0970 0.0970 0.0970 16,000 -0.03(-25.56%)
Oct 16, 2018 0.1303 0.1303 0.1303 0 +0.02(+20.09%)
Oct 11, 2018 0.1085 0.1085 0.1085 0 +0.01(+8.28%)
Oct 10, 2018 0.1020 0.1020 0.1001 0.1002 20,000 -0.02(-15.08%)
Oct 09, 2018 0.1180 0.1180 0.1180 0.1180 2,956 -0.00(-0.34%)
Oct 05, 2018 0.1184 0.1184 0.1184 0 -0.00(-1.33%)
Oct 03, 2018 0.1200 0.1200 0.1200 0 -0.00(-3.15%)
Oct 01, 2018 0.1239 0.1239 0.1239 0 +0.00(+2.40%)
Sep 28, 2018 0.1190 0.1210 0.1190 0.1210 23,700 -0.00(-1.55%)
Sep 27, 2018 0.1253 0.1510 0.1210 0.1229 35,825 -0.03(-17.35%)
Sep 25, 2018 0.1487 0.1487 0.1487 0 -0.00(-1.52%)
Sep 21, 2018 0.1510 0.1510 0.1510 0 +0.02(+16.15%)
Sep 20, 2018 0.1420 0.1450 0.1300 0.1300 15,200 -0.03(-19.75%)
Sep 18, 2018 0.1620 0.1620 0.1620 0 +0.00(+0.00%)
Sep 13, 2018 0.1620 0.1620 0.1620 0 +0.04(+37.99%)
Sep 12, 2018 0.1133 0.1193 0.1101 0.1174 18,500 +0.01(+7.71%)
Sep 10, 2018 0.1090 0.1090 0.1090 0 -0.01(-12.10%)
Sep 07, 2018 0.0950 0.1240 0.0950 0.1240 72,500 +0.03(+38.39%)
Sep 06, 2018 0.0820 0.0896 0.0820 0.0896 13,140 -0.01(-5.68%)
Aug 31, 2018 0.0950 0.0950 0.0950 0 -0.00(-1.55%)
Aug 28, 2018 0.0965 0.0965 0.0965 0 +0.01(+7.22%)
Aug 24, 2018 0.0900 0.0900 0.0900 0 -0.00(-0.55%)
Aug 23, 2018 0.0905 0.0905 0.0905 0.0905 1,000 +0.00(+1.57%)
Aug 21, 2018 0.0891 0.0891 0.0891 0 -0.01(-10.63%)
Aug 20, 2018 0.0997 0.0997 0.0997 0.0997 3,000 +0.02(+21.29%)
Aug 17, 2018 0.0867 0.1006 0.0822 0.0822 20,300 -0.00(-3.29%)
Aug 16, 2018 0.1005 0.1005 0.0850 0.0850 15,360 -0.02(-22.73%)
Aug 14, 2018 0.1100 0.1100 0.1100 0 +0.01(+5.16%)
Aug 13, 2018 0.1046 0.1046 0.1046 0.1046 500 -0.00(-0.19%)
Aug 10, 2018 0.0971 0.1048 0.0971 0.1048 40,000 +0.01(+6.40%)
Aug 09, 2018 0.0985 0.0985 0.0985 0.0985 540 -0.00(-1.50%)
Aug 07, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.23%)
Aug 03, 2018 0.0899 0.0899 0.0899 0 +0.01(+11.54%)
Aug 02, 2018 0.0803 0.0806 0.0803 0.0806 14,000 -0.02(-22.94%)
Jul 27, 2018 0.1046 0.1046 0.1046 0 +0.02(+17.53%)
Jul 24, 2018 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Jul 19, 2018 0.0890 0.0890 0.0890 0 +0.00(+5.08%)
Jul 18, 2018 0.0844 0.0847 0.0844 0.0847 6,000 -0.03(-23.26%)
Jul 16, 2018 0.1104 0.1104 0.1104 0 -0.00(-2.59%)
Jul 13, 2018 0.1130 0.1133 0.1130 0.1133 60,000 +0.03(+39.88%)
Jul 09, 2018 0.0810 0.0810 0.0810 0 -0.03(-29.26%)
Jul 06, 2018 0.1157 0.1157 0.1145 0.1145 1,345 +0.03(+42.46%)
Jul 05, 2018 0.0804 0.0804 0.0804 0.0804 3,235 +0.00(+0.47%)
Jul 02, 2018 0.0800 0.0800 0.0800 0 -0.01(-7.94%)
Jun 29, 2018 0.0869 0.0869 0.0869 0.0869 1,000 -0.00(-1.25%)
Jun 28, 2018 0.0780 0.0880 0.0760 0.0880 50,385 -0.01(-7.47%)
Jun 27, 2018 0.0951 0.0951 0.0951 0.0951 10,000 -0.00(-0.94%)
Jun 26, 2018 0.0960 0.0980 0.0960 0.0960 13,050 +0.00(+0.84%)
Jun 25, 2018 0.0952 0.0952 0.0950 0.0952 22,000 -0.00(-3.05%)
Jun 22, 2018 0.0982 0.0982 0.0982 0.0982 10,000 -0.01(-10.73%)
Jun 21, 2018 0.1040 0.1100 0.1040 0.1100 17,005 +0.00(+4.47%)
Jun 20, 2018 0.1053 0.1053 0.1053 0.1053 5,500 +0.00(+2.22%)
Jun 19, 2018 0.0992 0.1030 0.0960 0.1030 144,459 +0.01(+13.19%)
Jun 15, 2018 0.0910 0.0910 0.0910 0 -0.01(-10.08%)
Jun 14, 2018 0.0981 0.1038 0.0981 0.1012 11,600 +0.02(+28.10%)
Jun 13, 2018 0.1100 0.1100 0.0790 0.0790 99,750 -0.04(-31.30%)
Jun 12, 2018 0.1150 0.1150 0.1077 0.1150 12,800 +0.01(+4.55%)
Jun 11, 2018 0.1079 0.1180 0.0998 0.1100 49,400 -0.01(-6.38%)
Jun 08, 2018 0.1174 0.1180 0.1150 0.1175 49,500 +0.00(+0.00%)
Jun 07, 2018 0.1400 0.1400 0.1175 0.1175 13,357 -0.02(-16.07%)
Jun 06, 2018 0.1200 0.1400 0.1200 0.1400 13,700 -0.01(-5.08%)
Jun 05, 2018 0.1420 0.1476 0.1420 0.1475 21,000 +0.02(+11.74%)
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.