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

Marksmen Energy Inc (TSV: MAH )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 16, 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, 2014 0.6100 0.6300 0.5800 0.6000 152,229 +0.00(+0.00%)
May 29, 2014 0.5300 0.6200 0.5300 0.6000 588,668 +0.08(+15.38%)
May 28, 2014 0.5500 0.5500 0.5000 0.5200 198,024 +0.00(+0.00%)
May 27, 2014 0.5000 0.5300 0.4900 0.5200 311,413 +0.07(+15.56%)
May 26, 2014 0.4550 0.4550 0.4300 0.4500 55,500 +0.01(+2.27%)
May 23, 2014 0.4400 0.4550 0.4100 0.4400 83,100 +0.02(+4.76%)
May 22, 2014 0.4400 0.4400 0.4200 0.4200 64,600 -0.03(-6.67%)
May 21, 2014 0.4550 0.5000 0.4500 0.4500 129,921 -0.05(-10.00%)
May 20, 2014 0.5400 0.5400 0.4700 0.5000 180,493 +0.00(+0.00%)
May 16, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 15, 2014 0.5400 0.5400 0.4900 0.5000 169,177 -0.04(-7.41%)
May 14, 2014 0.4800 0.5800 0.4500 0.5400 570,203 +0.10(+22.73%)
May 13, 2014 0.4400 0.4400 0.4100 0.4400 230,471 +0.01(+2.33%)
May 12, 2014 0.4100 0.4350 0.4000 0.4300 78,900 +0.04(+10.26%)
May 09, 2014 0.3850 0.3950 0.3800 0.3900 36,440 -0.01(-2.50%)
May 08, 2014 0.4400 0.4400 0.3500 0.4000 177,062 -0.04(-9.09%)
May 07, 2014 0.4500 0.4600 0.3750 0.4400 366,460 -0.02(-4.35%)
May 06, 2014 0.2300 0.4600 0.2300 0.4600 1,244,867 +0.24(+109.09%)
May 05, 2014 0.2200 0.2200 0.2200 0.2200 33,000 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 28, 2014 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Apr 25, 2014 0.2200 0.2200 0.2200 0.2200 75,000 +0.00(+0.00%)
Apr 24, 2014 0.2200 0.2200 0.2200 0.2200 65,820 +0.00(+0.00%)
Apr 23, 2014 0.2100 0.2200 0.2100 0.2200 57,000 +0.01(+4.76%)
Apr 22, 2014 0.2000 0.2100 0.2000 0.2100 16,000 +0.00(+0.00%)
Apr 21, 2014 0.1600 0.2100 0.1600 0.2100 66,863 +0.01(+5.00%)
Apr 17, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 16, 2014 0.2100 0.2100 0.2100 0.2100 7,000 -0.03(-12.50%)
Apr 15, 2014 0.2300 0.2400 0.2300 0.2400 66,345 +0.01(+4.35%)
Apr 14, 2014 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Apr 11, 2014 0.2250 0.2400 0.2250 0.2400 103,375 +0.01(+6.67%)
Apr 10, 2014 0.2250 0.2250 0.2250 0.2250 18,000 +0.00(+0.00%)
Apr 09, 2014 0.2300 0.2300 0.2250 0.2250 35,500 +0.01(+2.27%)
Apr 08, 2014 0.2200 0.2250 0.2200 0.2200 7,500 +0.00(+0.00%)
Apr 07, 2014 0.2350 0.2350 0.2200 0.2200 42,500 +0.02(+10.00%)
Apr 04, 2014 0.2100 0.2100 0.2000 0.2000 27,000 +0.00(+0.00%)
Apr 02, 2014 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Apr 01, 2014 0.2100 0.2400 0.2100 0.2400 65,750 +0.04(+20.00%)
Mar 31, 2014 0.2050 0.2100 0.2000 0.2000 110,860 -0.03(-14.89%)
Mar 26, 2014 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 25, 2014 0.2400 0.2400 0.2400 0.2400 4,573 +0.01(+4.35%)
Mar 24, 2014 0.2300 0.2400 0.2300 0.2300 46,817 +0.00(+0.00%)
Mar 21, 2014 0.2300 0.2300 0.2300 0.2300 24,250 +0.00(+0.00%)
Mar 20, 2014 0.2200 0.2300 0.2100 0.2300 61,300 +0.01(+4.55%)
Mar 19, 2014 0.2250 0.2250 0.2250 0.2200 45,000 +0.00(+0.00%)
Mar 18, 2014 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Mar 17, 2014 0.2150 0.2200 0.2100 0.2200 50,000 -0.02(-8.33%)
Mar 14, 2014 0.2200 0.2400 0.2200 0.2400 58,850 +0.03(+14.29%)
Mar 13, 2014 0.2100 0.2500 0.2100 0.2100 143,800 +0.01(+5.00%)
Mar 12, 2014 0.2000 0.2100 0.2000 0.2000 278,500 +0.00(+0.00%)
Mar 11, 2014 0.2000 0.2300 0.2000 0.2000 114,070 +0.01(+2.56%)
Mar 10, 2014 0.1900 0.1950 0.1800 0.1950 154,400 +0.01(+2.63%)
Mar 07, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Mar 06, 2014 0.1900 0.1900 0.1900 0.1900 30,000 -0.01(-2.56%)
Mar 05, 2014 0.1950 0.1950 0.1950 0.1950 55,300 +0.02(+8.33%)
Mar 04, 2014 0.1900 0.1900 0.1800 0.1800 9,000 -0.01(-5.26%)
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.