Marksmen Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 0.070 | 0.070 | 0.070 | 0.070 | 2.800 | 348 |
| 2022-04-04 | 0.060 | 0.080 | 0.060 | 0.080 | 3.200 | 21,070 |
| 2022-04-01 | 0.060 | 0.060 | 0.060 | 0.060 | 2.400 | 1,250 |
| 2022-03-31 | 0.050 | 0.060 | 0.050 | 0.060 | 2.400 | 2,450 |
| 2022-03-30 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 450 |
| 2022-03-29 | 0.060 | 0.060 | 0.060 | 0.060 | 2.400 | 1,350 |
| 2022-03-28 | 0.070 | 0.070 | 0.060 | 0.060 | 2.400 | 400 |
| 2022-03-25 | 0.080 | 0.080 | 0.080 | 0.080 | 3.200 | 0 |
| 2022-03-24 | 0.060 | 0.080 | 0.060 | 0.080 | 3.200 | 1,075 |
| 2022-03-23 | 0.060 | 0.060 | 0.060 | 0.060 | 2.400 | 0 |
| 2022-03-22 | 0.050 | 0.060 | 0.050 | 0.060 | 2.400 | 1,725 |
| 2022-03-21 | 0.050 | 0.060 | 0.050 | 0.060 | 2.400 | 1,200 |
| 2022-03-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 50 |
| 2022-03-17 | 0.060 | 0.060 | 0.060 | 0.060 | 2.400 | 775 |
| 2022-03-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-03-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 25 |
| 2022-03-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,025 |
| 2022-03-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-03-10 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 800 |
| 2022-03-09 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-03-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 250 |
| 2022-03-07 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 38 |
| 2022-03-04 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-03-03 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-03-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-03-01 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 500 |
| 2022-02-24 | 0.060 | 0.060 | 0.050 | 0.050 | 2.000 | 5,425 |
| 2022-02-23 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 825 |
| 2022-02-22 | 0.060 | 0.060 | 0.050 | 0.050 | 2.000 | 500 |
| 2022-02-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-17 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 250 |
| 2022-02-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,100 |
| 2022-02-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 15 |
| 2022-02-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-10 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-09 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 400 |
| 2022-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 225 |
| 2022-02-07 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-02-04 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 2,223 |
| 2022-02-03 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 1,650 |
| 2022-02-02 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 1,450 |
| 2022-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,075 |
| 2022-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 8,663 |
| 2022-01-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-01-27 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-01-26 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 1,933 |
| 2022-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 75 |
| 2022-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,625 |
| 2022-01-21 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,075 |
| 2022-01-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 288 |
| 2022-01-19 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 275 |
| 2022-01-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,598 |
| 2022-01-17 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 250 |
| 2022-01-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,250 |
| 2022-01-13 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-01-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-01-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.