Alaska Energy Metals Corporation (V7F)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -1.1396011396 | 0.0702 | 0.0746 | 0.0622 | 64319 | 0.06769103 | DE |
| 4 | -0.0172 | -19.8614318707 | 0.0866 | 0.0878 | 0.0622 | 63592 | 0.07441157 | DE |
| 12 | -0.0112 | -13.8957816377 | 0.0806 | 0.121 | 0.0622 | 86558 | 0.0857762 | DE |
| 26 | -0.0451 | -39.3886462882 | 0.1145 | 0.129 | 0.0622 | 57765 | 0.08792106 | DE |
| 52 | -0.1526 | -68.7387387387 | 0.222 | 0.251 | 0.0622 | 45332 | 0.10662824 | DE |
| 156 | -0.3164 | -82.011404873 | 0.3858 | 0.4316 | 0.0622 | 42662 | 0.14353817 | DE |
| 260 | -0.3164 | -82.011404873 | 0.3858 | 0.4316 | 0.0622 | 42662 | 0.14353817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 0.0668 | 0 | 0.00 | 0.0658 | 0.0668 | 0.0658 | 32750 |
| 1742506020 | 0.0668 | 0.0046 | 7.40 | 0.0666 | 0.0668 | 0.0666 | 20000 |
| 1742419620 | 0.0622 | -0.0002 | -0.32 | 0.0622 | 0.0622 | 0.0622 | 35222 |
| 1742333220 | 0.0624 | -0.0068 | -9.83 | 0.0675999 | 0.0675999 | 0.0624 | 37800 |
| 1742246820 | 0.0692 | -0.0008 | -1.14 | 0.0719999 | 0.0746 | 0.0651999 | 145671 |
| 1741987620 | 0.07 | -0.0018 | -2.51 | 0.0702 | 0.0719999 | 0.069 | 82900 |
| 1741901220 | 0.0718 | 0.0016 | 2.28 | 0.0718 | 0.0718 | 0.0718 | 2000 |
| 1741814820 | 0.0702 | -0.0098 | -12.25 | 0.08 | 0.08 | 0.0702 | 6000 |
| 1741728420 | 0.08 | 0.0080001 | 11.11 | 0.0702 | 0.08 | 0.0702 | 32820 |
| 1741642020 | 0.0719999 | -0.0006 | -0.83 | 0.0726 | 0.0786 | 0.0702 | 24051 |
| 1741382820 | 0.0726 | -0.0004 | -0.55 | 0.073 | 0.0787999 | 0.0702 | 88214 |
| 1741296420 | 0.073 | -0.0002 | -0.27 | 0.078 | 0.078 | 0.073 | 82510 |
| 1741210020 | 0.0732 | -0.0008 | -1.08 | 0.074 | 0.074 | 0.066 | 48062 |
| 1741123620 | 0.074 | 0.0020001 | 2.78 | 0.0709999 | 0.0801999 | 0.0651999 | 238505 |
| 1741037220 | 0.0719999 | -0.0068 | -8.63 | 0.0728 | 0.0862 | 0.0719999 | 99152 |
| 1740778020 | 0.0787999 | -0.002 | -2.48 | 0.0821999 | 0.0848 | 0.078 | 67681 |
| 1740691620 | 0.0808 | 0.0022 | 2.80 | 0.0808 | 0.0808 | 0.0743999 | 31025 |
| 1740605220 | 0.0786 | -0.0014 | -1.75 | 0.0821999 | 0.0821999 | 0.0786 | 74706 |
| 1740518820 | 0.08 | -0.003 | -3.61 | 0.08 | 0.08 | 0.08 | 1100 |
| 1740432420 | 0.083 | -0.0048 | -5.47 | 0.0874 | 0.0876 | 0.0801999 | 29928 |
| 1740173220 | 0.0878 | 0.0012 | 1.39 | 0.0866 | 0.0878 | 0.0811999 | 124500 |
| 1740086820 | 0.0866 | -0.0002 | -0.23 | 0.0868 | 0.0868 | 0.0866 | 8240 |
| 1740000420 | 0.0868 | -0.0012 | -1.36 | 0.0902 | 0.0944 | 0.0852 | 177323 |
| 1739914020 | 0.088 | -0.0118 | -11.82 | 0.0958 | 0.0988 | 0.088 | 84777 |
| 1739827620 | 0.0998 | 0.0134 | 15.51 | 0.093 | 0.0998 | 0.09 | 268048 |
| 1739568420 | 0.0864 | 0.0046 | 5.62 | 0.09 | 0.09 | 0.0864 | 12090 |
| 1739482020 | 0.0818 | -0.0116 | -12.42 | 0.0932 | 0.0934 | 0.0818 | 32210 |
| 1739395620 | 0.0934 | 0.003 | 3.32 | 0.0936 | 0.0972 | 0.0818 | 8600 |
| 1739309220 | 0.0904 | -0.0026 | -2.80 | 0.0927999 | 0.0992 | 0.082 | 73421 |
| 1739222820 | 0.093 | 0.0024 | 2.65 | 0.0998 | 0.0998 | 0.082 | 73074 |
| 1738963620 | 0.0906 | -0.0064 | -6.60 | 0.0832 | 0.0998 | 0.083 | 38649 |
| 1738877220 | 0.097 | 0.0106 | 12.27 | 0.0842 | 0.1005 | 0.0842 | 275996 |
| 1738790820 | 0.0864 | -0.0002 | -0.23 | 0.0801999 | 0.0944 | 0.0801999 | 96607 |
| 1738704420 | 0.0866 | -0.0096 | -9.98 | 0.1045 | 0.1045 | 0.0866 | 74568 |
| 1738618020 | 0.0961999 | -0.0063 | -6.15 | 0.1145 | 0.1145 | 0.0961999 | 64080 |
| 1738358820 | 0.1024999 | -0.0065 | -5.96 | 0.1115 | 0.1115 | 0.1024999 | 3825 |
| 1738272420 | 0.109 | 0.012 | 12.37 | 0.107 | 0.113 | 0.106 | 17517 |
| 1738186020 | 0.097 | -0.009 | -8.49 | 0.1055 | 0.106 | 0.097 | 79470 |
| 1738099620 | 0.106 | 0.0055 | 5.47 | 0.1005 | 0.111 | 0.1005 | 74838 |
| 1738013220 | 0.1005 | -0.005 | -4.74 | 0.119 | 0.119 | 0.1005 | 84243 |
| 1737754020 | 0.1055 | 0.0115 | 12.23 | 0.0972 | 0.121 | 0.0972 | 501522 |
| 1737667620 | 0.094 | 0.0148 | 18.69 | 0.0716 | 0.094 | 0.0716 | 261994 |
| 1737581220 | 0.0792 | 0 | 0.00 | 0.0787999 | 0.0826 | 0.0726 | 19300 |
| 1737494820 | 0.0792 | 0.0032 | 4.21 | 0.083 | 0.083 | 0.0756 | 194400 |
| 1737408420 | 0.076 | -0.0002 | -0.26 | 0.078 | 0.078 | 0.0743999 | 29118 |
| 1737149220 | 0.0762 | 0.0032 | 4.38 | 0.073 | 0.0762 | 0.0692 | 40611 |
| 1737062820 | 0.073 | -0.0002 | -0.27 | 0.0732 | 0.0732 | 0.073 | 85200 |
| 1736976420 | 0.0732 | -0.0068 | -8.50 | 0.0752 | 0.0786 | 0.0732 | 21450 |
| 1736890020 | 0.08 | 0.0032001 | 4.17 | 0.073 | 0.08 | 0.073 | 30877 |
| 1736803620 | 0.0767999 | -0.0088 | -10.28 | 0.088 | 0.0898 | 0.0767999 | 368651 |
| 1736544420 | 0.0856 | 0.0058 | 7.27 | 0.0798 | 0.09 | 0.0796 | 32161 |
| 1736458020 | 0.0798 | 0.0046 | 6.12 | 0.0798 | 0.0848 | 0.0798 | 25335 |
| 1736371620 | 0.0752 | -0.0042 | -5.29 | 0.0767999 | 0.0767999 | 0.075 | 20688 |
| 1736285220 | 0.0794 | -0.0026 | -3.17 | 0.0818 | 0.0818 | 0.0776 | 25786 |
| 1736198820 | 0.082 | -0.001 | -1.20 | 0.0892 | 0.0892 | 0.0724 | 138336 |
| 1735939620 | 0.083 | 0.003 | 3.75 | 0.085 | 0.085 | 0.0752 | 11176 |
| 1735853220 | 0.08 | 0.0026 | 3.36 | 0.0801999 | 0.0859999 | 0.0742 | 328518 |
| 1735594020 | 0.0774 | 0.0072 | 10.26 | 0.0702 | 0.078 | 0.0702 | 29105 |
| 1735334820 | 0.0702 | -0.009 | -11.36 | 0.0806 | 0.0846 | 0.0702 | 36686 |
| 1734989220 | 0.0792 | 0.0032 | 4.21 | 0.0756 | 0.0796 | 0.0753999 | 48840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
