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: 9:30 AM EDT, May 10, 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 (%)
Apr 29, 2011 0.2150 0.2150 0.2150 0.2150 100 +0.01(+7.50%)
Apr 28, 2011 0.2050 0.2050 0.2000 0.2000 20,000 -0.01(-6.98%)
Apr 27, 2011 0.2150 0.2200 0.2150 0.2150 41,000 +0.01(+2.38%)
Apr 26, 2011 0.2200 0.2200 0.2100 0.2100 26,000 +0.01(+2.44%)
Apr 25, 2011 0.2200 0.2150 0.2050 0.2050 120,338 -0.03(-10.87%)
Apr 21, 2011 0.2450 0.2450 0.2200 0.2300 161,351 -0.01(-4.17%)
Apr 20, 2011 0.2450 0.2450 0.2400 0.2400 44,000 -0.01(-4.00%)
Apr 19, 2011 0.2500 0.2500 0.2350 0.2500 67,000 +0.00(+0.00%)
Apr 18, 2011 0.2550 0.2550 0.2500 0.2500 60,515 -0.01(-1.96%)
Apr 15, 2011 0.2500 0.2550 0.2500 0.2550 73,850 +0.01(+4.08%)
Apr 14, 2011 0.2300 0.2450 0.2300 0.2450 133,593 +0.01(+2.08%)
Apr 13, 2011 0.2350 0.2400 0.2350 0.2400 20,500 +0.01(+2.13%)
Apr 12, 2011 0.2300 0.2350 0.2300 0.2350 15,576 -0.01(-2.08%)
Apr 11, 2011 0.2300 0.2400 0.2300 0.2400 109,500 -0.01(-2.04%)
Apr 08, 2011 0.2250 0.2450 0.2250 0.2450 242,590 +0.01(+6.52%)
Apr 07, 2011 0.2250 0.2400 0.2200 0.2300 79,500 -0.01(-4.17%)
Apr 06, 2011 0.2350 0.2400 0.2350 0.2400 36,500 +0.01(+2.13%)
Apr 05, 2011 0.2350 0.2350 0.2350 0.2350 19,113 +0.00(+0.00%)
Apr 04, 2011 0.2300 0.2500 0.2200 0.2350 257,500 +0.00(+2.17%)
Apr 01, 2011 0.2100 0.2450 0.2100 0.2300 583,256 +0.03(+12.20%)
Mar 31, 2011 0.2000 0.2100 0.1950 0.2050 305,700 +0.00(+2.50%)
Mar 30, 2011 0.2100 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Mar 29, 2011 0.2050 0.2050 0.2050 0.2050 32,500 +0.01(+5.13%)
Mar 28, 2011 0.1900 0.1950 0.1900 0.1950 12,000 -0.01(-2.50%)
Mar 25, 2011 0.1950 0.2000 0.1900 0.2000 61,710 +0.01(+5.26%)
Mar 24, 2011 0.1900 0.2000 0.1850 0.1900 326,960 -0.01(-2.56%)
Mar 23, 2011 0.1950 0.1950 0.1900 0.1950 82,000 +0.00(+0.00%)
Mar 22, 2011 0.1950 0.2000 0.1900 0.1950 103,500 +0.01(+5.41%)
Mar 21, 2011 0.1950 0.1950 0.1850 0.1850 84,744 -0.01(-2.63%)
Mar 18, 2011 0.1850 0.1900 0.1800 0.1900 110,175 +0.00(+0.00%)
Mar 17, 2011 0.1900 0.1900 0.1900 0.1900 9,265 +0.00(+0.00%)
Mar 16, 2011 0.1800 0.1900 0.1800 0.1900 101,500 +0.01(+2.70%)
Mar 15, 2011 0.1850 0.1900 0.1800 0.1850 181,986 -0.01(-2.63%)
Mar 14, 2011 0.2000 0.2000 0.1900 0.1900 67,000 -0.01(-2.56%)
Mar 11, 2011 0.1950 0.2000 0.1850 0.1950 1,581,200 -0.01(-2.50%)
Mar 10, 2011 0.2150 0.2150 0.2000 0.2000 178,000 -0.01(-4.76%)
Mar 09, 2011 0.2050 0.2100 0.2050 0.2100 33,200 -0.01(-2.33%)
Mar 08, 2011 0.2100 0.2150 0.1950 0.2150 404,900 +0.01(+2.38%)
Mar 07, 2011 0.2050 0.2100 0.2050 0.2100 141,000 +0.01(+2.44%)
Mar 04, 2011 0.2000 0.2050 0.1950 0.2050 166,515 +0.00(+0.00%)
Mar 03, 2011 0.2000 0.2050 0.2000 0.2050 128,800 +0.00(+2.50%)
Mar 02, 2011 0.2000 0.2050 0.2000 0.2000 135,640 +0.00(+0.00%)
Mar 01, 2011 0.1950 0.2000 0.1900 0.2000 469,500 +0.01(+2.56%)
Feb 28, 2011 0.1900 0.2050 0.1900 0.1950 304,900 +0.01(+2.63%)
Feb 25, 2011 0.1950 0.2000 0.1900 0.1900 211,500 -0.01(-2.56%)
Feb 24, 2011 0.1950 0.1950 0.1950 0.1950 132,536 +0.01(+2.63%)
Feb 23, 2011 0.2050 0.2050 0.1900 0.1900 231,900 -0.01(-5.00%)
Feb 22, 2011 0.2000 0.2150 0.2000 0.2000 888,267 +0.00(+0.00%)
Feb 18, 2011 0.2150 0.2150 0.2000 0.2000 163,824 -0.01(-4.76%)
Feb 17, 2011 0.2150 0.2150 0.2050 0.2100 307,000 +0.00(+0.00%)
Feb 16, 2011 0.2250 0.2250 0.2050 0.2100 191,409 -0.02(-6.67%)
Feb 15, 2011 0.2200 0.2250 0.2200 0.2250 93,000 +0.01(+2.27%)
Feb 14, 2011 0.2100 0.2200 0.2100 0.2200 159,300 +0.02(+7.32%)
Feb 11, 2011 0.2000 0.2200 0.2000 0.2050 140,800 +0.00(+2.50%)
Feb 10, 2011 0.2150 0.2200 0.2000 0.2000 170,100 +0.00(+0.00%)
Feb 09, 2011 0.2200 0.2300 0.2000 0.2000 197,600 -0.02(-9.09%)
Feb 08, 2011 0.2300 0.2350 0.2150 0.2200 107,814 -0.01(-2.22%)
Feb 07, 2011 0.2200 0.2250 0.2200 0.2250 103,500 +0.00(+0.00%)
Feb 04, 2011 0.2200 0.2250 0.2100 0.2250 163,500 +0.02(+7.14%)
Feb 03, 2011 0.2000 0.2200 0.2000 0.2100 186,400 +0.01(+5.00%)
Feb 02, 2011 0.2200 0.2300 0.1850 0.2000 534,400 -0.02(-9.09%)
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.