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 (%)
Oct 31, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 29, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 28, 2014 0.0350 0.0350 0.0350 0.0350 2,850 +0.00(+0.00%)
Oct 27, 2014 0.0350 0.0350 0.0350 0.0350 35,500 +0.00(+0.00%)
Oct 24, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 22, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2014 0.0400 0.0400 0.0400 0.0400 3,273 +0.00(+0.00%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Oct 15, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 14, 2014 0.0400 0.0400 0.0400 0.0400 9,667 -0.00(-11.11%)
Oct 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 09, 2014 0.0400 0.0400 0.0400 0.0400 94,000 +0.00(+0.00%)
Oct 08, 2014 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Oct 07, 2014 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+0.00%)
Oct 06, 2014 0.0400 0.0450 0.0400 0.0450 179,000 +0.00(+12.50%)
Oct 03, 2014 0.0350 0.0400 0.0350 0.0400 109,000 +0.00(+0.00%)
Sep 30, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 29, 2014 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Sep 25, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 24, 2014 0.0450 0.0450 0.0450 0.0450 30,500 +0.00(+0.00%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
Sep 22, 2014 0.0400 0.0400 0.0400 0.0400 51,167 +0.00(+0.00%)
Sep 18, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2014 0.0350 0.0400 0.0350 0.0400 712,500 +0.00(+14.29%)
Sep 16, 2014 0.0350 0.0350 0.0350 0.0350 120,000 +0.01(+16.67%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 86,500 +0.00(+0.00%)
Sep 12, 2014 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Sep 11, 2014 0.0300 0.0300 0.0250 0.0250 123,000 -0.00(-16.67%)
Sep 09, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 05, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2014 0.0300 0.0300 0.0250 0.0300 104,000 +0.00(+0.00%)
Aug 29, 2014 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Aug 28, 2014 0.0250 0.0300 0.0250 0.0300 58,810 +0.00(+0.00%)
Aug 26, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2014 0.0300 0 +0.00(+0.00%)
Aug 15, 2014 0.0300 0 +0.00(+0.00%)
Aug 12, 2014 0.0300 0 +0.00(+20.00%)
Aug 08, 2014 0.0250 0 +0.00(+0.00%)
Aug 07, 2014 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Aug 06, 2014 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 05, 2014 0.0250 0.0300 0.0250 0.0300 67,000 +0.00(+0.00%)
Aug 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 30, 2014 0.0250 0 -0.00(-16.67%)
Jul 28, 2014 0.0300 0 +0.00(+0.00%)
Jul 25, 2014 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+20.00%)
Jul 24, 2014 0.0300 0.0300 0.0250 0.0250 21,000 +0.00(+0.00%)
Jul 18, 2014 0.0250 0.0250 0 +0.00(+0.00%)
Jul 16, 2014 0.0250 0.0250 0 +0.00(+0.00%)
Jul 15, 2014 0.0300 0.0300 0.0250 0.0250 104,000 -0.00(-16.67%)
Jul 11, 2014 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2014 0.0300 0.0300 0 +0.00(+20.00%)
Jul 08, 2014 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 02, 2014 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 26, 2014 0.0250 0.0250 0.0250 0.0250 21,500 +0.00(+0.00%)
Jun 20, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2014 0.0300 0.0300 0.0250 0.0250 110,606 +0.00(+0.00%)
Jun 18, 2014 0.0250 0.0250 0.0250 0.0250 35,057 +0.00(+0.00%)
Jun 17, 2014 0.0250 0.0250 0.0250 0.0250 28,620 +0.00(+0.00%)
Jun 12, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 10, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 06, 2014 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Jun 03, 2014 0.0250 0.0250 0.0250 0.0250 928 +0.00(+0.00%)
Jun 02, 2014 0.0250 0.0250 0.0250 0.0250 106,000 -0.00(-16.67%)
May 30, 2014 0.0300 0.0300 0.0300 0.0300 115,800 +0.00(+0.00%)
May 29, 2014 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
May 27, 2014 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
May 26, 2014 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
May 21, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 20, 2014 0.0300 0.0300 0.0300 0.0300 70,000 -0.01(-14.29%)
May 15, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 09, 2014 0.0300 0.0300 0.0300 0.0300 1,870 +0.00(+0.00%)
May 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 30, 2014 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 29, 2014 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Apr 28, 2014 0.0350 0.0350 0.0350 0.0350 12,190 +0.00(+0.00%)
Apr 25, 2014 0.0350 0.0350 0.0350 0.0350 18,500 +0.00(+0.00%)
Apr 24, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 23, 2014 0.0350 0.0350 0.0300 0.0350 0 +0.00(+0.00%)
Apr 22, 2014 0.0350 0.0350 0.0350 0.0350 10,328 +0.00(+0.00%)
Apr 21, 2014 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 16, 2014 0.0300 0.0350 0.0300 0.0350 120,000 -0.00(-12.50%)
Apr 15, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Apr 10, 2014 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 09, 2014 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 04, 2014 0.0300 0.0350 0.0300 0.0350 28,000 +0.00(+0.00%)
Apr 03, 2014 0.0350 0.0350 0.0350 0.0350 10,579 +0.00(+0.00%)
Apr 02, 2014 0.0350 0.0350 0.0350 0.0350 107,000 +0.00(+0.00%)
Apr 01, 2014 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Mar 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 27, 2014 0.0350 0.0350 0.0350 0.0350 211,500 +0.00(+0.00%)
Mar 25, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 24, 2014 0.0350 0.0350 0.0350 0.0350 32,277 +0.00(+0.00%)
Mar 21, 2014 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Mar 20, 2014 0.0400 0.0400 0.0350 0.0350 106,400 -0.01(-22.22%)
Mar 19, 2014 0.0450 0.0450 0.0450 0.0450 20,700 +0.00(+0.00%)
Mar 18, 2014 0.0450 0.0450 0.0450 0.0450 66,400 +0.00(+12.50%)
Mar 17, 2014 0.0350 0.0400 0.0350 0.0400 17,500 +0.00(+0.00%)
Mar 14, 2014 0.0400 0.0400 0.0400 0.0400 104,000 +0.00(+0.00%)
Mar 13, 2014 0.0350 0.0400 0.0350 0.0400 32,500 +0.00(+0.00%)
Mar 12, 2014 0.0450 0.0450 0.0400 0.0400 12,991 +0.00(+0.00%)
Mar 11, 2014 0.0400 0.0400 0.0400 0.0400 125,000 -0.01(-20.00%)
Mar 07, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 06, 2014 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Mar 05, 2014 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+12.50%)
Mar 04, 2014 0.0400 0.0450 0.0400 0.0400 187,000 +0.00(+0.00%)
Mar 03, 2014 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Feb 28, 2014 0.0400 0.0500 0.0400 0.0400 445,400 +0.00(+14.29%)
Feb 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2014 0.0300 0.0350 0.0300 0.0350 201,000 +0.01(+16.67%)
Feb 24, 2014 0.0300 0.0300 0.0300 0.0300 90,200 +0.00(+0.00%)
Feb 21, 2014 0.0350 0.0350 0.0300 0.0300 35,000 +0.00(+0.00%)
Feb 20, 2014 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Feb 19, 2014 0.0350 0.0350 0.0300 0.0350 133,000 +0.01(+16.67%)
Feb 18, 2014 0.0300 0.0300 0.0300 0.0300 79,819 +0.00(+0.00%)
Feb 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2014 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Feb 12, 2014 0.0350 0.0350 0.0350 0.0350 130,140 +0.00(+0.00%)
Feb 06, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 05, 2014 0.0350 0.0350 0.0300 0.0300 41,000 +0.00(+0.00%)
Feb 04, 2014 0.0300 0.0300 0.0300 0.0300 9,830 +0.00(+0.00%)
Feb 03, 2014 0.0300 0.0300 0.0300 0.0300 288,800 -0.01(-14.29%)
Jan 31, 2014 0.0300 0.0350 0.0300 0.0350 54,000 +0.00(+0.00%)
Jan 30, 2014 0.0350 0.0350 0.0350 0.0350 10,200 +0.00(+0.00%)
Jan 29, 2014 0.0350 0.0400 0.0350 0.0350 55,000 +0.00(+0.00%)
Jan 28, 2014 0.0300 0.0350 0.0300 0.0350 20,100 +0.01(+16.67%)
Jan 27, 2014 0.0300 0.0300 0.0300 0.0300 1,500 -0.01(-14.29%)
Jan 24, 2014 0.0300 0.0350 0.0300 0.0350 47,500 +0.00(+0.00%)
Jan 23, 2014 0.0300 0.0350 0.0300 0.0350 383,000 +0.01(+16.67%)
Jan 22, 2014 0.0250 0.0300 0.0250 0.0300 505,500 +0.00(+0.00%)
Jan 21, 2014 0.0250 0.0300 0.0250 0.0300 246,009 +0.01(+50.00%)
Jan 20, 2014 0.0250 0.0250 0.0200 0.0200 36,815 -0.01(-20.00%)
Jan 17, 2014 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Jan 16, 2014 0.0300 0.0300 0.0250 0.0250 123,500 -0.00(-16.67%)
Jan 15, 2014 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+0.00%)
Jan 13, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jan 10, 2014 0.0200 0.0200 0.0200 0.0200 85,027 +0.00(+0.00%)
Jan 09, 2014 0.0200 0.0200 0.0200 0.0200 5,150 -0.01(-20.00%)
Jan 07, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 31, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2013 0.0200 0.0250 0.0200 0.0200 33,800 +0.00(+0.00%)
Dec 27, 2013 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-20.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 23, 2013 0.0200 0.0250 0.0200 0.0200 42,000 -0.01(-20.00%)
Dec 19, 2013 0.0250 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Dec 18, 2013 0.0250 0.0300 0.0250 0.0300 38,277 +0.00(+20.00%)
Dec 17, 2013 0.0250 0.0250 0.0250 0.0250 15,484 +0.00(+0.00%)
Dec 16, 2013 0.0250 0.0250 0.0250 0.0250 96,909 -0.00(-16.67%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+20.00%)
Dec 11, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 10, 2013 0.0250 0.0250 0.0250 0.0250 198,000 +0.00(+0.00%)
Dec 09, 2013 0.0200 0.0250 0.0200 0.0250 51,000 +0.01(+25.00%)
Dec 06, 2013 0.0200 0.0250 0.0200 0.0200 69,000 +0.00(+0.00%)
Dec 05, 2013 0.0200 0.0200 0.0200 0.0200 17,000 -0.01(-20.00%)
Dec 03, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 02, 2013 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 29, 2013 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 28, 2013 0.0250 0.0250 0.0250 0.0250 5,500 +0.00(+0.00%)
Nov 27, 2013 0.0250 0.0250 0.0250 0.0250 110,500 +0.00(+0.00%)
Nov 26, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 22, 2013 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 21, 2013 0.0300 0.0350 0.0300 0.0350 17,000 +0.00(+0.00%)
Nov 20, 2013 0.0350 0.0350 0.0350 0.0350 194,000 +0.01(+16.67%)
Nov 19, 2013 0.0300 0.0300 0.0300 0.0300 22,300 +0.00(+0.00%)
Nov 18, 2013 0.0300 0.0300 0.0300 0.0300 12,500 -0.01(-14.29%)
Nov 15, 2013 0.0300 0.0350 0.0300 0.0350 143,700 +0.01(+16.67%)
Nov 14, 2013 0.0300 0.0300 0.0250 0.0300 319,000 +0.00(+0.00%)
Nov 13, 2013 0.0300 0.0300 0.0300 0.0300 251,000 +0.00(+0.00%)
Nov 12, 2013 0.0300 0.0300 0.0300 0.0300 68,350 +0.00(+0.00%)
Nov 08, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 07, 2013 0.0350 0.0350 0.0350 0.0350 3,700 +0.00(+0.00%)
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.