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, 2010 0.2800 0.2900 0.2800 0.2800 86,540 -0.02(-6.67%)
Nov 29, 2010 0.2650 0.3000 0.2650 0.3000 326,847 +0.02(+7.14%)
Nov 26, 2010 0.2750 0.2800 0.2700 0.2800 89,600 +0.00(+0.00%)
Nov 25, 2010 0.2800 0.2800 0.2750 0.2800 55,500 -0.00(-1.75%)
Nov 24, 2010 0.2800 0.2900 0.2750 0.2850 293,625 +0.02(+9.62%)
Nov 23, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 22, 2010 0.2600 0.2650 0.2600 0.2600 63,000 -0.01(-1.89%)
Nov 19, 2010 0.2600 0.2650 0.2450 0.2650 172,020 +0.01(+3.92%)
Nov 18, 2010 0.2500 0.2550 0.2500 0.2550 98,990 +0.01(+4.08%)
Nov 17, 2010 0.2600 0.2600 0.2400 0.2450 96,764 +0.01(+2.08%)
Nov 16, 2010 0.2500 0.2500 0.2400 0.2400 40,000 -0.01(-4.00%)
Nov 15, 2010 0.2750 0.2750 0.2450 0.2500 308,800 -0.02(-7.41%)
Nov 12, 2010 0.2750 0.2750 0.2650 0.2700 57,100 -0.01(-3.57%)
Nov 11, 2010 0.2700 0.2800 0.2600 0.2800 92,900 +0.00(+0.00%)
Nov 10, 2010 0.2700 0.2800 0.2600 0.2800 199,850 +0.01(+3.70%)
Nov 09, 2010 0.2700 0.2700 0.2600 0.2700 145,650 +0.00(+0.00%)
Nov 08, 2010 0.2750 0.2800 0.2700 0.2700 87,000 -0.01(-1.82%)
Nov 05, 2010 0.2600 0.2800 0.2600 0.2750 73,082 -0.01(-5.17%)
Nov 04, 2010 0.2450 0.2900 0.2450 0.2900 568,027 +0.04(+16.00%)
Nov 03, 2010 0.2500 0.2500 0.2450 0.2500 54,500 +0.01(+2.04%)
Nov 02, 2010 0.2500 0.2500 0.2450 0.2450 111,500 +0.00(+0.00%)
Nov 01, 2010 0.2500 0.2500 0.2400 0.2450 213,000 +0.00(+0.00%)
Oct 29, 2010 0.2450 0.2500 0.2450 0.2450 332,900 +0.01(+2.08%)
Oct 28, 2010 0.2350 0.2400 0.2350 0.2400 90,500 +0.01(+2.13%)
Oct 27, 2010 0.2450 0.2450 0.2350 0.2350 25,000 -0.01(-4.08%)
Oct 25, 2010 0.2400 0.2450 0.2400 0.2450 15,100 +0.01(+4.26%)
Oct 22, 2010 0.2450 0.2450 0.2350 0.2350 120,200 -0.01(-2.08%)
Oct 21, 2010 0.2500 0.2500 0.2400 0.2400 94,600 -0.01(-2.04%)
Oct 20, 2010 0.2500 0.2500 0.2400 0.2450 97,423 +0.00(+0.00%)
Oct 19, 2010 0.2500 0.2500 0.2400 0.2450 299,000 -0.01(-2.00%)
Oct 18, 2010 0.2600 0.2600 0.2400 0.2500 147,500 +0.01(+4.17%)
Oct 15, 2010 0.2450 0.2450 0.2400 0.2400 104,000 -0.01(-4.00%)
Oct 14, 2010 0.2550 0.2700 0.2500 0.2500 25,000 +0.00(+0.00%)
Oct 13, 2010 0.2650 0.2650 0.2500 0.2500 214,000 -0.02(-5.66%)
Oct 12, 2010 0.2650 0.2800 0.2650 0.2650 89,500 -0.01(-1.85%)
Oct 08, 2010 0.2750 0.2750 0.2700 0.2700 29,100 +0.01(+1.89%)
Oct 07, 2010 0.2900 0.2900 0.2600 0.2650 162,000 -0.02(-8.62%)
Oct 06, 2010 0.2700 0.3000 0.2600 0.2900 501,500 +0.02(+9.43%)
Oct 05, 2010 0.2450 0.2650 0.2450 0.2650 241,000 +0.04(+15.22%)
Oct 04, 2010 0.2300 0.2450 0.2300 0.2300 66,500 -0.01(-4.17%)
Oct 01, 2010 0.2400 0.2500 0.2250 0.2400 281,280 +0.01(+2.13%)
Sep 30, 2010 0.1900 0.2600 0.1900 0.2350 1,198,151 +0.03(+17.50%)
Sep 29, 2010 0.1950 0.2000 0.1850 0.2000 168,300 +0.01(+2.56%)
Sep 28, 2010 0.1900 0.1950 0.1900 0.1950 60,500 +0.01(+5.41%)
Sep 27, 2010 0.2000 0.2100 0.1850 0.1850 140,000 -0.02(-7.50%)
Sep 24, 2010 0.1900 0.2000 0.1850 0.2000 167,000 +0.02(+8.11%)
Sep 23, 2010 0.2000 0.2000 0.1800 0.1850 188,500 -0.02(-7.50%)
Sep 22, 2010 0.2000 0.2100 0.2000 0.2000 454,000 -0.00(-2.44%)
Sep 21, 2010 0.2050 0.2050 0.2000 0.2050 85,000 +0.00(+0.00%)
Sep 20, 2010 0.2100 0.2100 0.2000 0.2050 188,000 +0.00(+0.00%)
Sep 17, 2010 0.2150 0.2150 0.2050 0.2050 179,500 -0.02(-6.82%)
Sep 15, 2010 0.2250 0.2300 0.2200 0.2200 25,000 -0.01(-2.22%)
Sep 14, 2010 0.2250 0.2300 0.2200 0.2250 78,000 -0.01(-2.17%)
Sep 13, 2010 0.2300 0.2300 0.2200 0.2300 20,300 +0.01(+2.22%)
Sep 10, 2010 0.2400 0.2400 0.2250 0.2250 48,150 -0.01(-6.25%)
Sep 09, 2010 0.2200 0.2400 0.2200 0.2400 40,160 +0.02(+9.09%)
Sep 08, 2010 0.2350 0.2350 0.2200 0.2200 32,500 +0.00(+0.00%)
Sep 07, 2010 0.2200 0.2300 0.2100 0.2200 99,000 -0.01(-2.22%)
Sep 03, 2010 0.2250 0.2350 0.2200 0.2250 63,961 +0.00(+0.00%)
Sep 02, 2010 0.2150 0.2250 0.2150 0.2250 17,500 +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.