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 (%)
Nov 30, 2009 0.3950 0.4200 0.3600 0.3950 667,870 +0.01(+1.28%)
Nov 27, 2009 0.3250 0.4100 0.3200 0.3900 716,500 +0.04(+11.43%)
Nov 26, 2009 0.3500 0.3500 0.3400 0.3500 29,500 -0.01(-2.78%)
Nov 25, 2009 0.3500 0.3700 0.3500 0.3600 433,184 +0.02(+5.88%)
Nov 24, 2009 0.3400 0.3800 0.3350 0.3400 728,700 -0.01(-2.86%)
Nov 23, 2009 0.3300 0.3600 0.3100 0.3500 1,222,462 +0.05(+16.67%)
Nov 20, 2009 0.3050 0.3150 0.2950 0.3000 155,000 -0.02(-4.76%)
Nov 19, 2009 0.3100 0.3150 0.3000 0.3150 179,500 -0.01(-1.56%)
Nov 18, 2009 0.3100 0.3300 0.3100 0.3200 168,160 +0.00(+0.00%)
Nov 17, 2009 0.3300 0.3300 0.3050 0.3200 92,260 -0.01(-1.54%)
Nov 16, 2009 0.3200 0.3400 0.3100 0.3250 385,950 +0.02(+6.56%)
Nov 13, 2009 0.2650 0.3500 0.2900 0.3050 1,358,645 +0.03(+12.96%)
Nov 12, 2009 0.2400 0.2700 0.2400 0.2700 189,000 +0.04(+14.89%)
Nov 11, 2009 0.2450 0.2500 0.2300 0.2350 80,500 +0.01(+4.44%)
Nov 10, 2009 0.2250 0.2400 0.2250 0.2250 243,000 +0.01(+2.27%)
Nov 09, 2009 0.2250 0.2350 0.2150 0.2200 187,200 -0.01(-2.22%)
Nov 06, 2009 0.2150 0.2300 0.2150 0.2250 99,700 -0.01(-6.25%)
Nov 05, 2009 0.2250 0.2400 0.2200 0.2400 52,700 +0.00(+0.00%)
Nov 04, 2009 0.2400 0.2450 0.2300 0.2400 88,500 +0.01(+6.67%)
Nov 03, 2009 0.2250 0.2250 0.2200 0.2250 4,500 +0.01(+4.65%)
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.