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 (%)
Aug 31, 2020 0.8800 0.8800 0.8200 0.8200 53,198 -0.04(-4.65%)
Aug 28, 2020 0.8500 0.8700 0.7700 0.8600 96,150 -0.01(-1.15%)
Aug 27, 2020 0.9400 0.9700 0.7600 0.8700 146,502 -0.01(-1.14%)
Aug 26, 2020 0.9400 0.9700 0.8800 0.8800 83,030 -0.12(-12.00%)
Aug 25, 2020 1.020 1.020 0.9600 1.000 31,989 -0.05(-4.76%)
Aug 24, 2020 1.100 1.100 1.050 1.050 41,529 -0.05(-4.55%)
Aug 21, 2020 1.100 1.170 1.100 1.100 14,536 +0.00(+0.00%)
Aug 20, 2020 1.160 1.170 1.090 1.100 33,706 -0.05(-4.35%)
Aug 19, 2020 1.060 1.190 1.010 1.150 106,690 +0.15(+15.00%)
Aug 18, 2020 0.9900 1.040 0.9800 1.000 39,350 +0.00(+0.00%)
Aug 17, 2020 1.040 1.040 1.000 1.000 6,631 -0.04(-3.85%)
Aug 14, 2020 0.9900 1.080 0.9900 1.040 38,027 +0.05(+5.05%)
Aug 13, 2020 0.9000 0.9900 0.9000 0.9900 43,555 +0.09(+10.00%)
Aug 12, 2020 0.9400 0.9400 0.9000 0.9000 27,500 +0.01(+1.12%)
Aug 11, 2020 0.8900 0.9200 0.8900 0.8900 57,250 -0.02(-2.20%)
Aug 10, 2020 0.9000 0.9100 0.8800 0.9100 12,600 -0.02(-2.15%)
Aug 07, 2020 0.9000 0.9300 0.8800 0.9300 35,824 +0.04(+4.49%)
Aug 06, 2020 0.9200 0.9200 0.8900 0.8900 38,425 -0.03(-3.26%)
Aug 05, 2020 0.9300 0.9500 0.8600 0.9200 35,086 +0.01(+1.10%)
Aug 04, 2020 0.9100 0.9300 0.9100 0.9100 42,080 +0.00(+0.00%)
Jul 31, 2020 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jul 30, 2020 0.9300 0.9300 0.8800 0.8800 20,243 -0.08(-8.33%)
Jul 29, 2020 0.9400 0.9600 0.9400 0.9600 13,089 +0.03(+3.23%)
Jul 28, 2020 0.9800 0.9800 0.9300 0.9300 11,100 -0.02(-2.11%)
Jul 27, 2020 0.9900 1.000 0.9400 0.9500 70,636 -0.05(-5.00%)
Jul 24, 2020 0.9600 1.000 0.9300 1.000 101,125 +0.05(+5.26%)
Jul 23, 2020 0.9700 0.9700 0.9200 0.9500 35,934 +0.02(+2.15%)
Jul 22, 2020 0.9100 0.9500 0.9100 0.9300 43,095 +0.03(+3.33%)
Jul 21, 2020 0.9500 0.9500 0.9000 0.9000 101,971 -0.01(-1.10%)
Jul 20, 2020 0.9000 0.9800 0.8800 0.9100 70,482 +0.04(+4.60%)
Jul 17, 2020 0.8100 0.8700 0.8100 0.8700 39,238 +0.04(+4.82%)
Jul 16, 2020 0.8000 0.8500 0.8000 0.8300 32,044 +0.00(+0.00%)
Jul 15, 2020 0.8700 0.8700 0.8200 0.8300 60,539 -0.03(-3.49%)
Jul 14, 2020 0.9100 0.9100 0.8500 0.8600 66,129 -0.05(-5.49%)
Jul 13, 2020 0.9400 0.9500 0.9100 0.9100 71,834 -0.04(-4.21%)
Jul 10, 2020 0.9400 0.9500 0.8800 0.9500 32,900 -0.03(-3.06%)
Jul 09, 2020 0.9900 1.000 0.9000 0.9800 58,200 -0.01(-1.01%)
Jul 08, 2020 1.040 1.060 0.9200 0.9900 182,084 -0.09(-8.33%)
Jul 07, 2020 1.040 1.080 1.000 1.080 68,300 +0.00(+0.00%)
Jul 06, 2020 1.020 1.080 1.020 1.080 39,500 +0.04(+3.85%)
Jul 03, 2020 1.070 1.070 1.000 1.040 40,279 -0.04(-3.70%)
Jul 02, 2020 1.030 1.090 0.9900 1.080 61,880 +0.04(+3.85%)
Jun 30, 2020 1.040 1.040 1.040 0 -0.03(-2.80%)
Jun 29, 2020 0.9900 1.100 0.9900 1.070 120,116 +0.13(+13.83%)
Jun 26, 2020 0.7600 0.9500 0.7600 0.9400 184,495 +0.18(+23.68%)
Jun 25, 2020 0.7800 0.7800 0.7400 0.7600 52,975 -0.02(-2.56%)
Jun 24, 2020 0.8000 0.8000 0.7800 0.7800 13,625 +0.00(+0.00%)
Jun 23, 2020 0.7600 0.7800 0.7500 0.7800 9,700 +0.03(+4.00%)
Jun 22, 2020 0.7900 0.7900 0.7500 0.7500 33,480 -0.05(-6.25%)
Jun 19, 2020 0.7900 0.8000 0.7900 0.8000 10,575 +0.01(+1.27%)
Jun 18, 2020 0.7700 0.7900 0.7700 0.7900 25,200 +0.03(+3.95%)
Jun 17, 2020 0.7200 0.7800 0.7200 0.7600 130,677 +0.06(+8.57%)
Jun 16, 2020 0.7100 0.7200 0.6900 0.7000 44,085 -0.01(-1.41%)
Jun 15, 2020 0.7000 0.7300 0.7000 0.7100 72,300 -0.04(-5.33%)
Jun 12, 2020 0.7100 0.7500 0.7000 0.7500 85,839 +0.05(+7.14%)
Jun 11, 2020 0.7300 0.7700 0.7000 0.7000 33,100 -0.02(-2.78%)
Jun 10, 2020 0.7800 0.7800 0.7100 0.7200 41,163 -0.03(-4.00%)
Jun 09, 2020 0.7600 0.7900 0.7400 0.7500 73,164 -0.05(-6.25%)
Jun 08, 2020 0.8200 0.8200 0.7900 0.8000 71,347 -0.01(-1.23%)
Jun 05, 2020 0.7300 0.8100 0.7200 0.8100 47,100 +0.07(+9.46%)
Jun 04, 2020 0.6700 0.7500 0.6700 0.7400 114,667 +0.04(+5.71%)
Jun 03, 2020 0.7100 0.7100 0.6800 0.7000 62,890 +0.01(+1.45%)
Jun 02, 2020 0.7100 0.7400 0.6900 0.6900 81,001 -0.02(-2.82%)
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.