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 (%)
May 31, 2018 0.1440 0.1440 0.1440 0 -0.01(-6.19%)
May 30, 2018 0.1700 0.1726 0.1526 0.1535 37,035 -0.02(-11.17%)
May 29, 2018 0.1710 0.1740 0.1710 0.1728 45,300 +0.02(+11.48%)
May 25, 2018 0.1550 0.1550 0.1550 0 -0.01(-7.11%)
May 24, 2018 0.1571 0.1708 0.1571 0.1669 5,800 -0.01(-7.29%)
May 23, 2018 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-7.17%)
May 22, 2018 0.1939 0.1939 0.1939 0.1939 1,075 +0.01(+7.72%)
May 21, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 18, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 17, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-7.31%)
May 16, 2018 0.1851 0.1942 0.1845 0.1942 9,000 +0.02(+13.63%)
May 15, 2018 0.1899 0.1950 0.1709 0.1709 70,000 -0.01(-7.42%)
May 14, 2018 0.1810 0.1846 0.1810 0.1846 1,200 -0.01(-2.85%)
May 10, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 09, 2018 0.1900 0.2000 0.1900 0.2000 99,943 +0.01(+6.55%)
May 08, 2018 0.1839 0.1978 0.1839 0.1877 22,000 +0.01(+2.91%)
May 07, 2018 0.1700 0.1824 0.1700 0.1824 137,120 +0.02(+12.59%)
May 02, 2018 0.1620 0.1620 0.1620 0 -0.02(-10.00%)
May 01, 2018 0.1879 0.1879 0.1787 0.1800 21,100 +0.01(+5.88%)
Apr 30, 2018 0.1910 0.1910 0.1571 0.1700 112,300 -0.00(-1.16%)
Apr 27, 2018 0.1720 0.1720 0.1720 0.1720 13,900 +0.02(+10.97%)
Apr 25, 2018 0.1550 0.1550 0.1550 0 -0.01(-4.14%)
Apr 24, 2018 0.1617 0.1617 0.1617 0.1617 200 -0.01(-8.12%)
Apr 23, 2018 0.1700 0.1760 0.1700 0.1760 4,000 -0.01(-6.13%)
Apr 20, 2018 0.1760 0.1875 0.1760 0.1875 8,325 -0.00(-0.48%)
Apr 19, 2018 0.1885 0.1885 0.1884 0.1884 689 -0.00(-0.53%)
Apr 18, 2018 0.1894 0.1894 0.1894 0.1894 900 +0.01(+7.61%)
Apr 17, 2018 0.1760 0.1780 0.1760 0.1760 71,000 +0.00(+0.00%)
Apr 16, 2018 0.1880 0.1910 0.1760 0.1760 27,649 -0.01(-6.38%)
Apr 13, 2018 0.1880 0.1880 0.1880 0.1880 21,000 +0.01(+6.27%)
Apr 12, 2018 0.1769 0.1769 0.1769 0.1769 5,000 -0.01(-6.35%)
Apr 11, 2018 0.1914 0.1914 0.1785 0.1889 36,761 +0.01(+6.12%)
Apr 10, 2018 0.1770 0.1780 0.1770 0.1780 3,800 -0.00(-1.11%)
Apr 09, 2018 0.1830 0.1830 0.1800 0.1800 3,200 -0.00(-1.04%)
Apr 06, 2018 0.1850 0.1850 0.1781 0.1819 104,195 +0.00(+2.02%)
Apr 05, 2018 0.1742 0.1852 0.1741 0.1783 194,000 +0.01(+7.40%)
Apr 04, 2018 0.1735 0.1739 0.1660 0.1660 54,000 -0.01(-4.42%)
Apr 03, 2018 0.1473 0.1739 0.1473 0.1737 60,050 +0.01(+5.27%)
Apr 02, 2018 0.1690 0.1690 0.1650 0.1650 3,700 +0.01(+3.13%)
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%)
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.