Indicators

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	0.5000	0.5100	0.4850	0.4900	126,000	+0.00(+0.00%)
Apr 27, 2007	0.5200	0.5200	0.4900	0.4900	150,449	-0.01(-2.00%)
Apr 26, 2007	0.5500	0.5500	0.5000	0.5000	434,150	-0.06(-10.71%)
Apr 25, 2007	0.4850	0.5600	0.4700	0.5600	777,500	+0.07(+14.29%)
Apr 24, 2007	0.4900	0.5200	0.4800	0.4900	308,850	+0.00(+0.00%)
Apr 23, 2007	0.5100	0.5100	0.4800	0.4900	338,600	-0.01(-2.00%)
Apr 20, 2007	0.4900	0.5100	0.4750	0.5000	650,000	+0.03(+5.26%)
Apr 19, 2007	0.4700	0.5000	0.4600	0.4750	714,550	-0.03(-5.00%)
Apr 18, 2007	0.5000	0.5100	0.4800	0.5000	399,400	-0.01(-1.96%)
Apr 17, 2007	0.5500	0.5500	0.5100	0.5100	237,423	-0.04(-7.27%)
Apr 16, 2007	0.5900	0.5900	0.5500	0.5500	451,620	-0.03(-5.17%)
Apr 13, 2007	0.5500	0.5800	0.5300	0.5800	582,600	+0.01(+1.75%)
Apr 12, 2007	0.6000	0.6000	0.5600	0.5700	263,623	-0.02(-3.39%)
Apr 11, 2007	0.5900	0.5900	0.5700	0.5900	287,000	+0.02(+3.51%)
Apr 10, 2007	0.6000	0.6100	0.5700	0.5700	423,320	+0.01(+1.79%)
Apr 09, 2007	0.6100	0.6300	0.5600	0.5600	606,500	-0.05(-8.20%)
Apr 05, 2007	0.6400	0.6400	0.5500	0.6100	1,100,360	-0.02(-3.17%)
Apr 04, 2007	0.5700	0.6400	0.5400	0.6300	2,469,114	+0.09(+16.67%)
Apr 03, 2007	0.4250	0.5700	0.4200	0.5400	2,730,640	+0.09(+20.00%)

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.