Indicators

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.1200	0.1350	0.1100	0.1250	238,500	+0.01(+4.17%)
Mar 30, 2009	0.1100	0.1200	0.1100	0.1200	137,000	+0.02(+20.00%)
Mar 26, 2009	0.1050	0.1050	0.1000	0.1000	109,000	-0.00(-4.76%)
Mar 25, 2009	0.1100	0.1100	0.1050	0.1050	38,500	-0.01(-4.55%)
Mar 24, 2009	0.1250	0.1250	0.1100	0.1100	86,500	-0.01(-4.35%)
Mar 23, 2009	0.1250	0.1250	0.1150	0.1150	33,000	+0.00(+0.00%)
Mar 20, 2009	0.1300	0.1300	0.1150	0.1150	167,000	-0.01(-8.00%)
Mar 19, 2009	0.1350	0.1350	0.1250	0.1250	111,000	+0.01(+8.70%)
Mar 18, 2009	0.1150	0.1350	0.1100	0.1150	144,000	+0.00(+0.00%)
Mar 17, 2009	0.1200	0.1200	0.1150	0.1150	10,500	-0.00(-4.17%)
Mar 16, 2009	0.1500	0.1500	0.1150	0.1200	461,300	-0.03(-20.00%)
Mar 13, 2009	0.1200	0.2000	0.1200	0.1500	548,500	+0.04(+42.86%)
Mar 12, 2009	0.0900	0.1050	0.0900	0.1050	79,500	+0.01(+16.67%)
Mar 11, 2009	0.0850	0.0900	0.0850	0.0900	13,000	+0.00(+0.00%)
Mar 10, 2009	0.0850	0.0950	0.0850	0.0900	80,000	-0.01(-5.26%)
Mar 09, 2009	0.0850	0.0950	0.0850	0.0950	35,500	+0.01(+5.56%)
Mar 06, 2009	0.0800	0.0950	0.0750	0.0900	56,000	-0.01(-10.00%)
Mar 05, 2009	0.0900	0.1000	0.0900	0.1000	30,500	+0.00(+0.00%)
Mar 04, 2009	0.0750	0.1000	0.0750	0.1000	258,100	+0.01(+17.65%)

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.