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, 2023 0.1200 0.1300 0.1200 0.1250 169,000 +0.01(+8.70%)
Oct 30, 2023 0.1200 0.1200 0.1150 0.1150 11,660 -0.01(-8.00%)
Oct 27, 2023 0.1150 0.1250 0.1100 0.1250 37,500 +0.02(+19.05%)
Oct 26, 2023 0.1150 0.1150 0.1050 0.1050 3,000 -0.01(-4.55%)
Oct 25, 2023 0.1300 0.1300 0.1100 0.1100 57,100 -0.01(-8.33%)
Oct 24, 2023 0.1300 0.1300 0.1200 0.1200 2,000 -0.01(-7.69%)
Oct 23, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 20, 2023 0.1400 0.1400 0.1250 0.1300 3,500 -0.01(-3.70%)
Oct 19, 2023 0.1400 0.1400 0.1350 0.1350 10,800 -0.01(-3.57%)
Oct 18, 2023 0.1450 0.1450 0.1400 0.1400 14,140 +0.01(+3.70%)
Oct 17, 2023 0.1400 0.1400 0.1350 0.1350 16,000 +0.00(+0.00%)
Oct 16, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Oct 13, 2023 0.1200 0.1250 0.1050 0.1250 208,833 +0.01(+8.70%)
Oct 12, 2023 0.1200 0.1200 0.1150 0.1150 44,500 +0.00(+0.00%)
Oct 11, 2023 0.1150 0.1150 0.1150 0.1150 52,500 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+15.00%)
Oct 06, 2023 0.1000 0 +0.00(+0.00%)
Oct 05, 2023 0.0950 0.1150 0.0950 0.1000 269,000 +0.01(+5.26%)
Oct 04, 2023 0.1000 0.1050 0.0950 0.0950 24,000 -0.01(-9.52%)
Oct 03, 2023 0.1000 0.1050 0.0950 0.1050 148,500 +0.00(+5.00%)
Oct 02, 2023 0.0900 0.1100 0.0900 0.1000 221,500 +0.01(+11.11%)
Sep 29, 2023 0.1200 0.1200 0.0900 0.0900 124,088 -0.01(-10.00%)
Sep 28, 2023 0.1100 0.1100 0.1000 0.1000 21,500 -0.00(-4.76%)
Sep 27, 2023 0.1100 0.1150 0.1050 0.1050 237,000 -0.01(-4.55%)
Sep 26, 2023 0.1150 0.1150 0.1100 0.1100 21,000 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1100 0.1100 0.1100 248,500 +0.01(+10.00%)
Sep 22, 2023 0.1150 0.1150 0.0900 0.1000 71,610 -0.01(-9.09%)
Sep 21, 2023 0.1100 0.1100 0.0950 0.1100 393,600 -0.01(-4.35%)
Sep 20, 2023 0.1100 0.1150 0.1100 0.1150 1,030 +0.01(+9.52%)
Sep 19, 2023 0.1000 0.1050 0.1000 0.1050 3,526 -0.01(-4.55%)
Sep 18, 2023 0.1150 0.1150 0.1100 0.1100 1,175 -0.01(-4.35%)
Sep 15, 2023 0.1250 0.1250 0.1150 0.1150 107,000 +0.00(+0.00%)
Sep 14, 2023 0.1150 0.1150 0.0950 0.1150 438,345 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1100 0.1150 17,070 -0.00(-4.17%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 1,500 +0.00(+4.35%)
Sep 11, 2023 0.1250 0.1250 0.1100 0.1150 50,001 -0.01(-8.00%)
Sep 08, 2023 0.1250 0.1250 0.1250 0.1250 516 +0.01(+4.17%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1200 23,500 +0.00(+0.00%)
Sep 06, 2023 0.1250 0.1250 0.1150 0.1200 170,400 -0.01(-7.69%)
Sep 05, 2023 0.1400 0.1400 0.1300 0.1300 15,000 -0.01(-7.14%)
Sep 01, 2023 0.1400 0 +0.00(+0.00%)
Aug 31, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Aug 30, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Aug 29, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Aug 28, 2023 0.1300 0.1300 0.1200 0.1200 224,000 -0.02(-14.29%)
Aug 25, 2023 0.1500 0.1500 0.1400 0.1400 11,070 -0.01(-6.67%)
Aug 24, 2023 0.1600 0.1600 0.1500 0.1500 1,000 -0.01(-6.25%)
Aug 23, 2023 0.1700 0.1700 0.1600 0.1600 1,000 +0.01(+6.67%)
Aug 22, 2023 0.1500 0.1650 0.1400 0.1500 6,000 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 18, 2023 0.1550 0.1550 0.1500 0.1500 5,010 +0.01(+3.45%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Aug 16, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Aug 15, 2023 0.1600 0.1600 0.1350 0.1400 13,000 -0.00(-3.45%)
Aug 14, 2023 0.1700 0.1700 0.1450 0.1450 11,845 -0.01(-6.45%)
Aug 11, 2023 0.1800 0.1800 0.1550 0.1550 12,510 -0.02(-8.82%)
Aug 10, 2023 0.1800 0.1800 0.1700 0.1700 1,500 +0.02(+13.33%)
Aug 09, 2023 0.2000 0.2000 0.1450 0.1500 100,000 -0.04(-18.92%)
Aug 08, 2023 0.2000 0.2000 0.1850 0.1850 12,100 -0.02(-7.50%)
Aug 04, 2023 0.2000 0 +0.01(+2.56%)
Aug 03, 2023 0.2100 0.2100 0.1850 0.1950 4,500 -0.01(-7.14%)
Aug 02, 2023 0.2150 0.2150 0.2100 0.2100 1,000 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jul 31, 2023 0.2100 0.2100 0.1600 0.2100 3,000 +0.01(+5.00%)
Jul 27, 2023 0.2000 0 +0.01(+5.26%)
Jul 26, 2023 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-5.00%)
Jul 24, 2023 0.2000 0 +0.00(+0.00%)
Jul 21, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Jul 20, 2023 0.2100 0.2100 0.1900 0.1900 15,000 -0.01(-5.00%)
Jul 19, 2023 0.2200 0.2200 0.2000 0.2000 46,500 -0.01(-4.76%)
Jul 18, 2023 0.2050 0.2100 0.2050 0.2100 1,000 +0.01(+2.44%)
Jul 17, 2023 0.2250 0.2250 0.2050 0.2050 27,000 -0.02(-6.82%)
Jul 14, 2023 0.2350 0.2350 0.2200 0.2200 22,000 -0.01(-4.35%)
Jul 13, 2023 0.2350 0.2350 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jul 11, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.03(+17.50%)
Jul 07, 2023 0.2300 0.2300 0.2000 0.2000 6,500 -0.01(-4.76%)
Jul 06, 2023 0.2300 0.2300 0.2100 0.2100 1,500 +0.01(+5.00%)
Jul 05, 2023 0.2400 0.2400 0.2000 0.2000 7,510 -0.03(-13.04%)
Jun 29, 2023 0.2300 0 +0.01(+2.22%)
Jun 28, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-2.17%)
Jun 27, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 26, 2023 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+2.22%)
Jun 23, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Jun 22, 2023 0.2300 0.2300 0.2250 0.2250 1,000 +0.01(+4.65%)
Jun 21, 2023 0.2300 0.2300 0.2050 0.2150 5,500 -0.02(-6.52%)
Jun 20, 2023 0.2250 0.2300 0.2200 0.2300 39,100 +0.03(+15.00%)
Jun 19, 2023 0.2250 0.2250 0.1950 0.2000 13,100 -0.01(-6.98%)
Jun 16, 2023 0.2250 0.2250 0.2150 0.2150 1,000 +0.01(+2.38%)
Jun 15, 2023 0.2300 0.2300 0.2000 0.2100 33,015 -0.05(-17.65%)
May 08, 2023 0.2750 0.2750 0.2550 0.2550 1,500 -0.01(-1.92%)
May 05, 2023 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+6.12%)
May 04, 2023 0.2500 0.2500 0.2450 0.2450 17,000 +0.01(+2.08%)
May 03, 2023 0.2350 0.2400 0.2350 0.2400 8,000 +0.02(+9.09%)
May 02, 2023 0.2350 0.2350 0.2200 0.2200 1,500 +0.01(+4.76%)
May 01, 2023 0.2300 0.2300 0.2100 0.2100 12,500 -0.03(-12.50%)
Apr 28, 2023 0.2250 0.2500 0.2250 0.2400 40,000 +0.03(+14.29%)
Apr 27, 2023 0.2200 0.2200 0.2100 0.2100 1,000 -0.01(-2.33%)
Apr 26, 2023 0.2200 0.2250 0.2100 0.2150 54,500 +0.01(+7.50%)
Apr 25, 2023 0.2200 0.2200 0.2000 0.2000 1,500 +0.00(+0.00%)
Apr 24, 2023 0.2250 0.2250 0.2000 0.2000 3,500 +0.00(+0.00%)
Apr 21, 2023 0.2200 0.2200 0.2000 0.2000 12,500 -0.01(-4.76%)
Apr 20, 2023 0.2000 0.2200 0.1850 0.2100 104,000 +0.01(+5.00%)
Apr 19, 2023 0.2100 0.2200 0.1850 0.2000 98,500 +0.01(+5.26%)
Apr 18, 2023 0.2250 0.2300 0.1900 0.1900 50,000 -0.02(-9.52%)
Apr 17, 2023 0.2250 0.2250 0.2100 0.2100 17,500 +0.01(+5.00%)
Apr 14, 2023 0.2250 0.2250 0.2000 0.2000 5,000 -0.02(-11.11%)
Apr 13, 2023 0.2050 0.2250 0.2000 0.2250 101,000 +0.02(+12.50%)
Apr 12, 2023 0.1950 0.2000 0.1950 0.2000 22,000 +0.01(+5.26%)
Apr 11, 2023 0.2000 0.2000 0.1850 0.1900 64,400 -0.01(-5.00%)
Apr 10, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.56%)
Apr 04, 2023 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Apr 03, 2023 0.1850 0.1950 0.1850 0.1950 2,500 +0.01(+5.41%)
Mar 31, 2023 0.2000 0.2000 0.1850 0.1850 9,500 -0.01(-5.13%)
Mar 30, 2023 0.1950 0.2000 0.1950 0.1950 12,000 +0.01(+2.63%)
Mar 29, 2023 0.2050 0.2050 0.1900 0.1900 11,000 -0.02(-9.52%)
Mar 28, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+7.69%)
Mar 27, 2023 0.2100 0.2100 0.1900 0.1950 13,500 +0.01(+2.63%)
Mar 23, 2023 0.1900 0 -0.02(-11.63%)
Mar 22, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Mar 21, 2023 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Mar 17, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Mar 16, 2023 0.2200 0.2250 0.2100 0.2100 4,500 -0.01(-4.55%)
Mar 15, 2023 0.1900 0.2200 0.1800 0.2200 62,000 +0.03(+15.79%)
Mar 14, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 13, 2023 0.1950 0.1950 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 10, 2023 0.2050 0.2050 0.1900 0.1900 17,500 -0.01(-5.00%)
Mar 09, 2023 0.1950 0.2000 0.1950 0.2000 1,600 -0.00(-2.44%)
Mar 08, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Mar 07, 2023 0.2050 0.2050 0.2000 0.2050 4,000 +0.00(+0.00%)
Mar 06, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Mar 03, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Mar 02, 2023 0.2050 0.2050 0.2000 0.2050 2,500 +0.01(+7.89%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1900 15,500 +0.00(+0.00%)
Feb 28, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 27, 2023 0.1800 0.1900 0.1700 0.1900 3,510 +0.01(+5.56%)
Feb 24, 2023 0.1900 0.1900 0.1800 0.1800 2,000 -0.01(-2.70%)
Feb 23, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Feb 22, 2023 0.1950 0.1950 0.1800 0.1800 25,500 -0.01(-2.70%)
Feb 21, 2023 0.2100 0.2100 0.1850 0.1850 11,000 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2100 0.2100 0.2000 0.2000 1,500 +0.00(+0.00%)
Feb 15, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Feb 14, 2023 0.2000 0.2000 0.1950 0.1950 1,500 -0.01(-2.50%)
Feb 13, 2023 0.2100 0.2100 0.2000 0.2000 25,734 +0.01(+5.26%)
Feb 10, 2023 0.2100 0.2100 0.1900 0.1900 3,500 -0.02(-9.52%)
Feb 09, 2023 0.2150 0.2150 0.2100 0.2100 1,000 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2200 0.1900 0.2100 23,500 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2300 0.2100 0.2100 8,500 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Feb 03, 2023 0.2300 0.2300 0.2150 0.2150 9,000 -0.02(-8.51%)
Feb 02, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Feb 01, 2023 0.2300 0.2350 0.2300 0.2300 1,500 +0.02(+6.98%)
Jan 31, 2023 0.2350 0.2350 0.2150 0.2150 11,000 -0.02(-8.51%)
Jan 30, 2023 0.2300 0.2350 0.2300 0.2350 59,500 +0.00(+2.17%)
Jan 27, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jan 26, 2023 0.2250 0.2250 0.2200 0.2250 4,000 +0.01(+4.65%)
Jan 25, 2023 0.2150 0.2200 0.2150 0.2150 56,100 +0.01(+2.38%)
Jan 24, 2023 0.2150 0.2150 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 23, 2023 0.2150 0.2150 0.2100 0.2100 1,000 -0.01(-2.33%)
Jan 20, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jan 19, 2023 0.2150 0.2150 0.2150 0.2150 600 +0.01(+4.88%)
Jan 18, 2023 0.2200 0.2200 0.2050 0.2050 5,500 -0.01(-2.38%)
Jan 17, 2023 0.2200 0.2200 0.2100 0.2100 1,500 +0.00(+0.00%)
Jan 16, 2023 0.2100 0.2100 0.2050 0.2100 11,500 +0.00(+0.00%)
Jan 13, 2023 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jan 12, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 11, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 10, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Jan 09, 2023 0.2000 0.2100 0.2000 0.2000 5,500 +0.00(+0.00%)
Jan 06, 2023 0.2000 0.2000 0.1900 0.2000 60,000 +0.01(+2.56%)
Jan 05, 2023 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Jan 04, 2023 0.1900 0.1900 0.1900 0.1900 4,500 -0.01(-2.56%)
Dec 30, 2022 0.1950 0 +0.00(+0.00%)
Dec 29, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Dec 28, 2022 0.1900 0.1950 0.1900 0.1950 16,250 +0.00(+0.00%)
Dec 23, 2022 0.1950 0 -0.01(-2.50%)
Dec 22, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Dec 21, 2022 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Dec 20, 2022 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
Dec 19, 2022 0.2000 0.2050 0.2000 0.2000 2,000 +0.01(+5.26%)
Dec 16, 2022 0.1950 0.1950 0.1900 0.1900 19,000 -0.01(-5.00%)
Dec 15, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 14, 2022 0.2050 0.2050 0.2000 0.2000 1,001 +0.01(+2.56%)
Dec 12, 2022 0.1950 0 -0.01(-7.14%)
Dec 09, 2022 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+7.69%)
Dec 08, 2022 0.2000 0.2100 0.1950 0.1950 41,000 +0.01(+2.63%)
Dec 07, 2022 0.2300 0.2300 0.1900 0.1900 21,000 -0.04(-15.56%)
Dec 06, 2022 0.2300 0.2300 0.2250 0.2250 1,500 +0.02(+7.14%)
Dec 05, 2022 0.2200 0.2200 0.2000 0.2100 11,500 -0.02(-8.70%)
Dec 02, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Dec 01, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.03(+15.00%)
Nov 30, 2022 0.2250 0.2250 0.2000 0.2000 5,000 -0.03(-13.04%)
Nov 29, 2022 0.2400 0.2400 0.2300 0.2300 1,000 +0.00(+0.00%)
Nov 28, 2022 0.2500 0.2500 0.2300 0.2300 1,500 -0.02(-8.00%)
Nov 25, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 24, 2022 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
Nov 23, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 22, 2022 0.2450 0.2450 0.2400 0.2400 2,000 -0.01(-4.00%)
Nov 21, 2022 0.2350 0.2500 0.2200 0.2500 24,300 +0.04(+19.05%)
Nov 18, 2022 0.2350 0.2500 0.2100 0.2100 55,770 -0.02(-8.70%)
Nov 17, 2022 0.2350 0.2350 0.2250 0.2300 28,500 +0.02(+6.98%)
Nov 16, 2022 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Nov 15, 2022 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Nov 14, 2022 0.2100 0.2150 0.2000 0.2150 17,000 +0.00(+0.00%)
Nov 10, 2022 0.2150 0 +0.01(+4.88%)
Nov 09, 2022 0.2000 0.2050 0.2000 0.2050 14,100 +0.00(+2.50%)
Nov 08, 2022 0.1900 0.2000 0.1900 0.2000 17,150 +0.01(+5.26%)
Nov 07, 2022 0.1900 0.1900 0.1900 0.1900 501 +0.00(+0.00%)
Nov 04, 2022 0.1800 0.1900 0.1800 0.1900 1,000 +0.02(+8.57%)
Nov 02, 2022 0.1750 0 -0.02(-7.89%)
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.