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 (%)
Nov 30, 2012 0.0700 0.0750 0.0650 0.0700 80,800 +0.00(+0.00%)
Nov 29, 2012 0.0750 0.0750 0.0700 0.0700 221,025 -0.00(-6.67%)
Nov 28, 2012 0.0750 0.0750 0.0750 0.0750 14,610 -0.01(-6.25%)
Nov 27, 2012 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Nov 26, 2012 0.0700 0.0800 0.0700 0.0800 71,500 +0.01(+6.67%)
Nov 24, 2012 0.0800 0.0800 0.0700 0.0750 67,535 +0.00(+0.00%)
Nov 23, 2012 0.0800 0.0800 0.0700 0.0750 67,535 +0.00(+0.00%)
Nov 22, 2012 0.0850 0.0850 0.0750 0.0750 190,000 -0.01(-11.76%)
Nov 21, 2012 0.0850 0.0850 0.0850 0.0850 500 +0.01(+13.33%)
Nov 20, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 19, 2012 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Nov 16, 2012 0.0900 0.0900 0.0800 0.0800 107,500 -0.01(-11.11%)
Nov 15, 2012 0.0850 0.0900 0.0850 0.0900 152,100 +0.00(+0.00%)
Nov 14, 2012 0.0850 0.0900 0.0750 0.0900 302,000 +0.00(+5.88%)
Nov 13, 2012 0.0900 0.0900 0.0800 0.0850 209,300 -0.01(-15.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Nov 09, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 08, 2012 0.0850 0.0950 0.0850 0.0900 201,350 +0.00(+5.88%)
Nov 07, 2012 0.0950 0.1000 0.0800 0.0850 186,500 -0.01(-10.53%)
Nov 06, 2012 0.0950 0.0950 0.0950 0.0950 15,500 +0.00(+0.00%)
Nov 05, 2012 0.0950 0.0950 0.0950 0.0950 15,168 -0.01(-5.00%)
Nov 02, 2012 0.0950 0.1000 0.0950 0.1000 30,000 +0.01(+5.26%)
Nov 01, 2012 0.1000 0.1000 0.0950 0.0950 76,500 -0.01(-5.00%)
Oct 31, 2012 0.1050 0.1050 0.1000 0.1000 11,100 +0.00(+0.00%)
Oct 30, 2012 0.1000 0.1000 0.1000 0.1000 1,370 -0.01(-9.09%)
Oct 29, 2012 0.1000 0.1100 0.1000 0.1100 47,500 +0.01(+4.76%)
Oct 26, 2012 0.1100 0.1100 0.1000 0.1050 126,500 -0.01(-8.70%)
Oct 25, 2012 0.1150 0.1150 0.1100 0.1150 196,900 -0.00(-4.17%)
Oct 24, 2012 0.1200 0.1200 0.1200 0.1200 35,500 -0.01(-4.00%)
Oct 23, 2012 0.1100 0.1250 0.1100 0.1250 80,276 +0.01(+8.70%)
Oct 19, 2012 0.1300 0.1300 0.1150 0.1150 172,893 +0.00(+0.00%)
Oct 18, 2012 0.1200 0.1200 0.1150 0.1150 74,500 -0.01(-8.00%)
Oct 17, 2012 0.1200 0.1250 0.1200 0.1250 31,400 +0.00(+0.00%)
Oct 16, 2012 0.1200 0.1250 0.1150 0.1250 96,700 +0.01(+4.17%)
Oct 15, 2012 0.1200 0.1200 0.1200 0.1200 51,000 +0.00(+0.00%)
Oct 12, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 11, 2012 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Oct 10, 2012 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 09, 2012 0.1200 0.1200 0.1150 0.1200 96,001 -0.01(-4.00%)
Oct 05, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 04, 2012 0.1250 0.1300 0.1250 0.1250 46,000 +0.01(+4.17%)
Oct 03, 2012 0.1200 0.1200 0.1200 0.1200 35,500 +0.00(+0.00%)
Oct 02, 2012 0.1250 0.1300 0.1200 0.1200 26,000 +0.00(+0.00%)
Oct 01, 2012 0.1250 0.1250 0.1200 0.1200 276,000 +0.00(+0.00%)
Sep 28, 2012 0.1250 0.1250 0.1200 0.1200 17,000 -0.01(-7.69%)
Sep 27, 2012 0.1250 0.1300 0.1250 0.1300 77,734 +0.00(+0.00%)
Sep 26, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2012 0.1300 0.1350 0.1300 0.1300 99,000 -0.01(-3.70%)
Sep 24, 2012 0.1350 0.1400 0.1350 0.1350 12,300 +0.00(+0.00%)
Sep 21, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 20, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 19, 2012 0.1300 0.1350 0.1300 0.1350 150,000 +0.01(+3.85%)
Sep 18, 2012 0.1300 0.1300 0.1300 0.1300 15,800 +0.00(+0.00%)
Sep 17, 2012 0.1350 0.1350 0.1300 0.1300 29,000 -0.01(-3.70%)
Sep 14, 2012 0.1350 0.1350 0.1300 0.1350 39,000 +0.00(+0.00%)
Sep 13, 2012 0.1400 0.1500 0.1350 0.1350 182,700 -0.01(-6.90%)
Sep 12, 2012 0.1450 0.1450 0.1450 0.1450 12,500 +0.00(+3.57%)
Sep 11, 2012 0.1550 0.1550 0.1400 0.1400 61,450 -0.02(-12.50%)
Sep 10, 2012 0.1400 0.1600 0.1400 0.1600 265,390 +0.02(+18.52%)
Sep 07, 2012 0.1300 0.1350 0.1300 0.1350 81,000 +0.02(+17.39%)
Sep 06, 2012 0.1150 0.1250 0.1150 0.1150 138,449 -0.00(-4.17%)
Sep 05, 2012 0.1250 0.1250 0.1000 0.1200 150,500 -0.01(-7.69%)
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.