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, 2007 0.3200 0.3300 0.2950 0.3050 1,091,866 -0.01(-1.61%)
Jan 30, 2007 0.3050 0.3450 0.3000 0.3100 3,731,700 +0.02(+6.90%)
Jan 29, 2007 0.2500 0.3050 0.2500 0.2900 3,002,650 +0.05(+20.83%)
Jan 26, 2007 0.2400 0.2450 0.2350 0.2400 468,820 +0.00(+0.00%)
Jan 25, 2007 0.2550 0.2650 0.2350 0.2400 687,080 -0.01(-4.00%)
Jan 24, 2007 0.2200 0.2600 0.2200 0.2500 1,829,500 +0.02(+8.70%)
Jan 23, 2007 0.2300 0.2300 0.2150 0.2300 97,100 +0.00(+0.00%)
Jan 22, 2007 0.2250 0.2450 0.2250 0.2300 427,400 +0.01(+4.55%)
Jan 19, 2007 0.2250 0.2250 0.2150 0.2200 436,000 -0.01(-4.35%)
Jan 18, 2007 0.2200 0.2400 0.2200 0.2300 640,227 +0.02(+9.52%)
Jan 17, 2007 0.2300 0.2300 0.2050 0.2100 815,725 -0.02(-8.70%)
Jan 16, 2007 0.2700 0.2700 0.2200 0.2300 2,891,100 +0.05(+27.78%)
Jan 12, 2007 0.1750 0.1850 0.1700 0.1800 368,900 +0.01(+5.88%)
Jan 11, 2007 0.1600 0.1900 0.1600 0.1700 400,500 +0.01(+6.25%)
Jan 10, 2007 0.1600 0.1600 0.1500 0.1600 167,000 +0.01(+3.23%)
Jan 09, 2007 0.1400 0.1650 0.1400 0.1550 246,200 +0.01(+10.71%)
Jan 08, 2007 0.1300 0.1500 0.1300 0.1400 52,500 +0.01(+7.69%)
Jan 05, 2007 0.1300 0.1300 0.1300 0.1300 24,200 -0.01(-7.14%)
Jan 04, 2007 0.1450 0.1450 0.1300 0.1400 153,000 -0.01(-6.67%)
Jan 03, 2007 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Dec 29, 2006 0.1450 0.1500 0.1450 0.1500 13,000 +0.00(+0.00%)
Dec 28, 2006 0.1350 0.1800 0.1350 0.1500 224,000 +0.02(+20.00%)
Dec 27, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 26, 2006 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Dec 22, 2006 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Dec 21, 2006 0.1300 0.1300 0.1250 0.1250 50,200 -0.02(-10.71%)
Dec 20, 2006 0.1300 0.1400 0.1250 0.1400 207,100 +0.01(+7.69%)
Dec 19, 2006 0.1250 0.1400 0.1250 0.1300 941,500 +0.01(+4.00%)
Dec 18, 2006 0.1100 0.1250 0.1100 0.1250 56,500 +0.01(+4.17%)
Dec 15, 2006 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Dec 14, 2006 0.1150 0.1200 0.1100 0.1200 160,937 -0.01(-4.00%)
Dec 13, 2006 0.1150 0.1300 0.1100 0.1250 121,208 +0.01(+8.70%)
Dec 12, 2006 0.1250 0.1250 0.1150 0.1150 64,064 +0.00(+0.00%)
Dec 11, 2006 0.1200 0.1250 0.1150 0.1150 85,669 -0.00(-4.17%)
Dec 08, 2006 0.1200 0.1200 0.1200 0.1200 15,461 +0.00(+4.35%)
Dec 07, 2006 0.1250 0.1250 0.1150 0.1150 162,000 -0.01(-8.00%)
Dec 06, 2006 0.1250 0.1250 0.1250 0.1250 41,000 -0.01(-3.85%)
Dec 05, 2006 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+4.00%)
Dec 04, 2006 0.1300 0.1300 0.1200 0.1250 45,000 -0.01(-3.85%)
Dec 01, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 30, 2006 0.1250 0.1300 0.1250 0.1300 30,909 +0.01(+4.00%)
Nov 29, 2006 0.1200 0.1250 0.1200 0.1250 56,000 +0.01(+13.64%)
Nov 28, 2006 0.1250 0.1250 0.1100 0.1100 112,000 -0.01(-12.00%)
Nov 27, 2006 0.1300 0.1300 0.1250 0.1250 62,000 -0.02(-10.71%)
Nov 24, 2006 0.1300 0.1400 0.1300 0.1400 152,000 +0.02(+12.00%)
Nov 22, 2006 0.1250 0.1300 0.1250 0.1250 95,547 +0.00(+0.00%)
Nov 21, 2006 0.1300 0.1350 0.1250 0.1250 82,000 -0.01(-3.85%)
Nov 20, 2006 0.1300 0.1300 0.1300 0.1300 11,860 -0.01(-3.70%)
Nov 17, 2006 0.1250 0.1350 0.1250 0.1350 140,000 +0.01(+3.85%)
Nov 16, 2006 0.1250 0.1300 0.1200 0.1300 89,000 -0.01(-3.70%)
Nov 15, 2006 0.1300 0.1450 0.1200 0.1350 88,500 -0.01(-6.90%)
Nov 14, 2006 0.1400 0.1450 0.1250 0.1450 108,960 +0.00(+0.00%)
Nov 13, 2006 0.1350 0.1500 0.1350 0.1450 238,000 +0.01(+11.54%)
Nov 10, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2006 0.1150 0.1300 0.1150 0.1300 211,500 +0.01(+8.33%)
Nov 08, 2006 0.1200 0.1200 0.1100 0.1200 240,600 -0.01(-4.00%)
Nov 07, 2006 0.1250 0.1250 0.1250 0.1250 4,750 +0.00(+0.00%)
Nov 06, 2006 0.1250 0.1250 0.1250 0.1250 16,000 +0.01(+4.17%)
Nov 03, 2006 0.1400 0.1400 0.1200 0.1200 54,500 -0.03(-20.00%)
Nov 02, 2006 0.1300 0.1500 0.1300 0.1500 123,191 +0.02(+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.