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

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Jan 31, 2013 0.0800 0.0800 0.0750 0.0800 269,500 +0.01(+6.67%)
Jan 30, 2013 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+7.14%)
Jan 29, 2013 0.0700 0.0750 0.0700 0.0700 33,300 +0.00(+0.00%)
Jan 28, 2013 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 25, 2013 0.0700 0.0750 0.0700 0.0750 22,000 +0.00(+7.14%)
Jan 24, 2013 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jan 23, 2013 0.0700 0.0750 0.0650 0.0750 88,700 +0.00(+7.14%)
Jan 22, 2013 0.0700 0.0700 0.0700 0.0700 233,060 -0.00(-6.67%)
Jan 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2013 0.0700 0.0750 0.0700 0.0750 53,000 +0.00(+0.00%)
Jan 17, 2013 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Jan 16, 2013 0.0750 0.0750 0.0700 0.0750 163,000 +0.00(+7.14%)
Jan 15, 2013 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Jan 14, 2013 0.0750 0.0750 0.0700 0.0700 88,500 +0.00(+0.00%)
Jan 11, 2013 0.0750 0.0750 0.0700 0.0700 42,000 -0.01(-12.50%)
Jan 10, 2013 0.0750 0.0800 0.0750 0.0800 25,300 +0.01(+6.67%)
Jan 09, 2013 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+7.14%)
Jan 08, 2013 0.0750 0.0750 0.0700 0.0700 34,000 +0.00(+0.00%)
Jan 07, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jan 04, 2013 0.0750 0.0750 0.0700 0.0750 184,466 -0.01(-6.25%)
Jan 03, 2013 0.0750 0.0800 0.0750 0.0800 12,000 +0.01(+6.67%)
Jan 02, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 31, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 28, 2012 0.0750 0.0750 0.0750 0.0750 6,200 +0.00(+0.00%)
Dec 27, 2012 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Dec 24, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2012 0.0750 0.0750 0.0750 0.0750 109,000 -0.01(-6.25%)
Dec 20, 2012 0.0800 0.0800 0.0800 0.0800 37,000 -0.01(-5.88%)
Dec 19, 2012 0.0850 0.0850 0.0850 0.0850 24,200 +0.00(+0.00%)
Dec 18, 2012 0.0850 0.0850 0.0850 0.0850 76,500 +0.01(+6.25%)
Dec 17, 2012 0.0850 0.0900 0.0800 0.0800 74,600 +0.00(+0.00%)
Dec 14, 2012 0.0750 0.0800 0.0750 0.0800 85,000 +0.01(+6.67%)
Dec 13, 2012 0.0750 0.0750 0.0700 0.0750 92,000 -0.01(-6.25%)
Dec 12, 2012 0.0800 0.0800 0.0750 0.0800 35,100 +0.00(+0.00%)
Dec 11, 2012 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Dec 10, 2012 0.0750 0.1000 0.0750 0.0900 205,000 +0.02(+28.57%)
Dec 07, 2012 0.0750 0.0750 0.0700 0.0700 63,000 -0.00(-6.67%)
Dec 06, 2012 0.0700 0.0750 0.0650 0.0750 68,300 +0.00(+7.14%)
Dec 05, 2012 0.0750 0.0750 0.0700 0.0700 26,957 -0.00(-6.67%)
Dec 04, 2012 0.0700 0.0750 0.0700 0.0750 245,500 +0.00(+7.14%)
Nov 30, 2012 0.0700 0.0750 0.0650 0.0700 80,800 +0.00(+0.00%)
Nov 29, 2012 0.0750 0.0750 0.0700 0.0700 221,025 -0.00(-6.67%)
Nov 28, 2012 0.0750 0.0750 0.0750 0.0750 14,610 -0.01(-6.25%)
Nov 27, 2012 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Nov 26, 2012 0.0700 0.0800 0.0700 0.0800 71,500 +0.01(+6.67%)
Nov 24, 2012 0.0800 0.0800 0.0700 0.0750 67,535 +0.00(+0.00%)
Nov 23, 2012 0.0800 0.0800 0.0700 0.0750 67,535 +0.00(+0.00%)
Nov 22, 2012 0.0850 0.0850 0.0750 0.0750 190,000 -0.01(-11.76%)
Nov 21, 2012 0.0850 0.0850 0.0850 0.0850 500 +0.01(+13.33%)
Nov 20, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 19, 2012 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Nov 16, 2012 0.0900 0.0900 0.0800 0.0800 107,500 -0.01(-11.11%)
Nov 15, 2012 0.0850 0.0900 0.0850 0.0900 152,100 +0.00(+0.00%)
Nov 14, 2012 0.0850 0.0900 0.0750 0.0900 302,000 +0.00(+5.88%)
Nov 13, 2012 0.0900 0.0900 0.0800 0.0850 209,300 -0.01(-15.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Nov 09, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 08, 2012 0.0850 0.0950 0.0850 0.0900 201,350 +0.00(+5.88%)
Nov 07, 2012 0.0950 0.1000 0.0800 0.0850 186,500 -0.01(-10.53%)
Nov 06, 2012 0.0950 0.0950 0.0950 0.0950 15,500 +0.00(+0.00%)
Nov 05, 2012 0.0950 0.0950 0.0950 0.0950 15,168 -0.01(-5.00%)
Nov 02, 2012 0.0950 0.1000 0.0950 0.1000 30,000 +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.