Marksmen Energy Inc. (MKSEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0109

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Apr 19, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Apr 18, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	50,000
Apr 17, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Apr 16, 2024	0.0099	0.0099	0.0094	0.0094	0.0094	58,000
Apr 15, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 12, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 11, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 10, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 09, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 08, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 05, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 04, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 03, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 02, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 01, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Mar 28, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	7,000
Mar 27, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 26, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 25, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 22, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 21, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 20, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 19, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 18, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 15, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 14, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 13, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 12, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 11, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 08, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 07, 2024	0.0182	0.0182	0.0149	0.0181	0.0181	86,110
Mar 06, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Mar 05, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Mar 04, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Mar 01, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Feb 29, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Feb 28, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	1,500
Feb 27, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 26, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 23, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 22, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 21, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 20, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 16, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 15, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 14, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	20,000
Feb 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 07, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 06, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
Feb 02, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Feb 01, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jan 31, 2024	0.0150	0.0151	0.0150	0.0151	0.0151	105,000
Jan 30, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jan 29, 2024	0.0171	0.0171	0.0164	0.0164	0.0164	2,500
Jan 26, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 25, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 24, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jan 23, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	100,000
Jan 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Jan 18, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 17, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 16, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 12, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 11, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 10, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 09, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 08, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	2,000
Jan 05, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jan 04, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	30,000
Jan 03, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jan 02, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 29, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 28, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	10,000
Dec 27, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 26, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 22, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 21, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 20, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 19, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 15, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,000
Dec 14, 2023	0.0140	0.0140	0.0047	0.0110	0.0110	34,000
Dec 13, 2023	0.0144	0.0144	0.0144	0.0144	0.0144	-
Dec 12, 2023	0.0144	0.0144	0.0144	0.0144	0.0144	-
Dec 11, 2023	0.0144	0.0144	0.0144	0.0144	0.0144	29,000
Dec 08, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 07, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 06, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 05, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
Dec 04, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	-
Dec 01, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	-
Nov 30, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	-
Nov 29, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	10,000
Nov 28, 2023	0.0179	0.0179	0.0179	0.0179	0.0179	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7323+0.0022(+0.30%)

CRUDE OIL83.40+1.50(+1.83%)

Bitcoin CAD90,764.08-110.24(-0.12%)

Marksmen Energy Inc. (MKSEF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7323
+0.0022(+0.30%)

CRUDE OIL
83.40
+1.50(+1.83%)

Bitcoin CAD
90,764.08
-110.24(-0.12%)