Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alaska Energy Metals Corporation (QB) | AKEMF | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01454 | -10.46% | 0.12446 | 15:08:39 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.1412 | 0.122 | 0.1412 | 0.12446 | 0.139 |
AKEMF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1149 | 0.147 | 0.105 | 0.120104 | 281,033 | 0.00956 | 8.32% |
| 1 Month | 0.118 | 0.147 | 0.105 | 0.1147397 | 197,989 | 0.00646 | 5.47% |
| 3 Months | 0.3399 | 0.3494 | 0.105 | 0.206655 | 272,918 | -0.21544 | -63.38% |
| 6 Months | 0.45 | 0.469 | 0.105 | 0.2617529 | 265,107 | -0.32554 | -72.34% |
| 1 Year | 0.358 | 0.5182 | 0.105 | 0.2851942 | 185,063 | -0.23354 | -65.23% |
| 3 Years | 0.358 | 0.5182 | 0.105 | 0.2851942 | 185,063 | -0.23354 | -65.23% |
| 5 Years | 0.358 | 0.5182 | 0.105 | 0.2851942 | 185,063 | -0.23354 | -65.23% |
AKEMF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.12446 | -0.01454 | -10.46% | 0.1412 | 0.1412 | 0.122 | 1,264,693 |
| May 20 2024 | 0.139 | 0.023 | 19.83% | 0.109 | 0.147 | 0.109 | 468,946 |
| May 17 2024 | 0.116 | -0.0022 | -1.86% | 0.111 | 0.125 | 0.1094 | 142,357 |
| May 16 2024 | 0.1182 | 0.0061 | 5.44% | 0.11275 | 0.119 | 0.1092 | 220,729 |
| May 15 2024 | 0.1121 | 0.0071 | 6.76% | 0.113 | 0.1144 | 0.105 | 112,667 |
| May 14 2024 | 0.105 | -0.00995 | -8.66% | 0.1149 | 0.1178 | 0.105 | 460,467 |
| May 13 2024 | 0.11495 | 0.00731 | 6.79% | 0.1233 | 0.1233 | 0.106 | 109,254 |
| May 10 2024 | 0.10764 | -0.01526 | -12.42% | 0.1269 | 0.1269 | 0.10764 | 220,845 |
| May 09 2024 | 0.1229 | 0.0019 | 1.57% | 0.12155 | 0.12634 | 0.116 | 107,205 |
| May 08 2024 | 0.121 | -0.00516 | -4.09% | 0.12914 | 0.135 | 0.121 | 80,689 |
| May 07 2024 | 0.12616 | 0.0061 | 5.08% | 0.107 | 0.13 | 0.107 | 21,358 |
| May 06 2024 | 0.12006 | 0.00506 | 4.40% | 0.1153 | 0.124 | 0.1153 | 50,406 |
| May 03 2024 | 0.115 | 0.0045 | 4.07% | 0.105 | 0.143 | 0.105 | 109,528 |
| May 02 2024 | 0.1105 | -0.00074 | -0.67% | 0.12225 | 0.12225 | 0.1053 | 139,921 |
| May 01 2024 | 0.11124 | 0.00124 | 1.13% | 0.1107 | 0.118557 | 0.1074 | 89,872 |
| Apr 30 2024 | 0.11 | 0.0018 | 1.66% | 0.1091 | 0.13168 | 0.108485 | 167,341 |
| Apr 29 2024 | 0.1082 | -0.0051 | -4.50% | 0.1136 | 0.11696 | 0.108 | 138,171 |
| Apr 26 2024 | 0.1133 | 0.00714 | 6.73% | 0.1077 | 0.1136 | 0.1051 | 274,624 |
| Apr 25 2024 | 0.10616 | -0.00609 | -5.43% | 0.111125 | 0.12 | 0.10505 | 351,667 |
| Apr 24 2024 | 0.11225 | 0.00075 | 0.67% | 0.117 | 0.117 | 0.1064 | 468,104 |
| Apr 23 2024 | 0.1115 | -0.0135 | -10.80% | 0.118 | 0.1263 | 0.1115 | 225,619 |
| Apr 22 2024 | 0.125 | -0.0087 | -6.51% | 0.14 | 0.1512 | 0.125 | 371,812 |
