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 (%)
Oct 30, 2009 0.2400 0.2400 0.2300 0.2300 84,000 -0.01(-4.17%)
Oct 29, 2009 0.2350 0.2400 0.2350 0.2400 118,000 +0.02(+9.09%)
Oct 28, 2009 0.2300 0.2400 0.2200 0.2200 170,500 -0.01(-6.38%)
Oct 27, 2009 0.2350 0.2400 0.2350 0.2350 88,200 -0.01(-4.08%)
Oct 26, 2009 0.2600 0.2600 0.2400 0.2450 60,000 -0.01(-3.92%)
Oct 23, 2009 0.2600 0.2650 0.2500 0.2550 279,900 -0.01(-3.77%)
Oct 22, 2009 0.2550 0.2650 0.2500 0.2650 73,300 -0.01(-1.85%)
Oct 21, 2009 0.2650 0.2700 0.2550 0.2700 234,433 +0.01(+1.89%)
Oct 20, 2009 0.2800 0.2700 0.2650 0.2650 71,500 -0.01(-1.85%)
Oct 19, 2009 0.2850 0.2850 0.2700 0.2700 127,000 -0.01(-1.82%)
Oct 16, 2009 0.2800 0.2900 0.2750 0.2750 191,700 +0.00(+0.00%)
Oct 15, 2009 0.2500 0.2750 0.2500 0.2750 153,000 +0.02(+7.84%)
Oct 14, 2009 0.2550 0.2550 0.2450 0.2550 91,000 -0.01(-3.77%)
Oct 13, 2009 0.2600 0.2650 0.2550 0.2650 72,000 +0.01(+3.92%)
Oct 09, 2009 0.2700 0.2750 0.2550 0.2550 154,503 -0.01(-1.92%)
Oct 08, 2009 0.2650 0.2700 0.2600 0.2600 120,000 +0.00(+0.00%)
Oct 07, 2009 0.2850 0.2950 0.2600 0.2600 125,115 -0.02(-5.45%)
Oct 06, 2009 0.2400 0.2750 0.2400 0.2750 497,100 +0.04(+17.02%)
Oct 05, 2009 0.2350 0.2350 0.2100 0.2350 44,500 +0.00(+2.17%)
Oct 02, 2009 0.2200 0.2350 0.2100 0.2300 225,500 -0.00(-2.13%)
Oct 01, 2009 0.2300 0.2350 0.2250 0.2350 48,500 +0.00(+2.17%)
Sep 30, 2009 0.2200 0.2350 0.2200 0.2300 163,400 +0.01(+2.22%)
Sep 29, 2009 0.2300 0.2450 0.2200 0.2250 268,250 -0.02(-10.00%)
Sep 28, 2009 0.2350 0.2500 0.2300 0.2500 446,000 +0.02(+6.38%)
Sep 25, 2009 0.2300 0.2350 0.2300 0.2350 155,191 -0.01(-2.08%)
Sep 24, 2009 0.2450 0.2500 0.2400 0.2400 168,700 -0.01(-4.00%)
Sep 23, 2009 0.2600 0.2600 0.2500 0.2500 314,500 -0.02(-7.41%)
Sep 22, 2009 0.2900 0.2900 0.2650 0.2700 200,100 -0.02(-8.47%)
Sep 21, 2009 0.2900 0.2950 0.2750 0.2950 142,500 +0.01(+1.72%)
Sep 18, 2009 0.2900 0.2950 0.2900 0.2900 42,108 +0.01(+1.75%)
Sep 17, 2009 0.3000 0.3000 0.2850 0.2850 26,000 -0.02(-5.00%)
Sep 16, 2009 0.3250 0.3250 0.2900 0.3000 91,500 -0.01(-3.23%)
Sep 15, 2009 0.3100 0.3200 0.3050 0.3100 163,500 -0.01(-3.13%)
Sep 14, 2009 0.3000 0.3200 0.3000 0.3200 96,400 +0.03(+10.34%)
Sep 11, 2009 0.3000 0.3200 0.2900 0.2900 148,400 -0.01(-3.33%)
Sep 10, 2009 0.3050 0.3100 0.2900 0.3000 55,920 +0.00(+0.00%)
Sep 09, 2009 0.3300 0.3300 0.3000 0.3000 91,900 -0.03(-9.09%)
Sep 08, 2009 0.3250 0.3400 0.3200 0.3300 219,400 +0.02(+4.76%)
Sep 04, 2009 0.3000 0.3150 0.2950 0.3150 29,000 +0.02(+5.00%)
Sep 03, 2009 0.3000 0.3150 0.2900 0.3000 159,804 +0.01(+3.45%)
Sep 02, 2009 0.2700 0.2950 0.2700 0.2900 62,274 +0.02(+7.41%)
Sep 01, 2009 0.2800 0.3000 0.2700 0.2700 131,700 -0.01(-5.26%)
Aug 31, 2009 0.3400 0.3400 0.2750 0.2850 261,200 -0.05(-13.64%)
Aug 28, 2009 0.3450 0.3450 0.3300 0.3300 17,250 +0.01(+1.54%)
Aug 27, 2009 0.3000 0.3550 0.3000 0.3250 298,200 +0.01(+1.56%)
Aug 26, 2009 0.3000 0.3200 0.2950 0.3200 93,300 +0.02(+6.67%)
Aug 25, 2009 0.3400 0.3400 0.3000 0.3000 224,300 -0.03(-7.69%)
Aug 24, 2009 0.3550 0.3600 0.3200 0.3250 122,400 -0.02(-4.41%)
Aug 21, 2009 0.3500 0.3500 0.3350 0.3400 100,900 +0.01(+3.03%)
Aug 20, 2009 0.3850 0.3900 0.3300 0.3300 154,000 -0.03(-8.33%)
Aug 19, 2009 0.3150 0.3850 0.3150 0.3600 182,500 +0.03(+9.09%)
Aug 18, 2009 0.3100 0.3300 0.2950 0.3300 174,070 +0.02(+4.76%)
Aug 17, 2009 0.3350 0.3350 0.2500 0.3150 361,000 -0.04(-11.27%)
Aug 14, 2009 0.3400 0.3600 0.3400 0.3550 39,500 -0.02(-5.33%)
Aug 13, 2009 0.3500 0.3750 0.3300 0.3750 144,879 +0.02(+4.17%)
Aug 12, 2009 0.3650 0.3700 0.3500 0.3600 68,500 +0.01(+1.41%)
Aug 11, 2009 0.3950 0.3950 0.3500 0.3550 191,830 -0.03(-7.79%)
Aug 10, 2009 0.4000 0.4050 0.3700 0.3850 271,000 -0.02(-6.10%)
Aug 07, 2009 0.4000 0.4100 0.3900 0.4100 118,500 +0.02(+5.13%)
Aug 06, 2009 0.4350 0.4350 0.3900 0.3900 258,355 -0.03(-7.14%)
Aug 05, 2009 0.4400 0.4500 0.3900 0.4200 252,439 +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.