Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 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 (%)
Mar 31, 2011 0.2000 0.2100 0.1950 0.2050 305,700 +0.00(+2.50%)
Mar 30, 2011 0.2100 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Mar 29, 2011 0.2050 0.2050 0.2050 0.2050 32,500 +0.01(+5.13%)
Mar 28, 2011 0.1900 0.1950 0.1900 0.1950 12,000 -0.01(-2.50%)
Mar 25, 2011 0.1950 0.2000 0.1900 0.2000 61,710 +0.01(+5.26%)
Mar 24, 2011 0.1900 0.2000 0.1850 0.1900 326,960 -0.01(-2.56%)
Mar 23, 2011 0.1950 0.1950 0.1900 0.1950 82,000 +0.00(+0.00%)
Mar 22, 2011 0.1950 0.2000 0.1900 0.1950 103,500 +0.01(+5.41%)
Mar 21, 2011 0.1950 0.1950 0.1850 0.1850 84,744 -0.01(-2.63%)
Mar 18, 2011 0.1850 0.1900 0.1800 0.1900 110,175 +0.00(+0.00%)
Mar 17, 2011 0.1900 0.1900 0.1900 0.1900 9,265 +0.00(+0.00%)
Mar 16, 2011 0.1800 0.1900 0.1800 0.1900 101,500 +0.01(+2.70%)
Mar 15, 2011 0.1850 0.1900 0.1800 0.1850 181,986 -0.01(-2.63%)
Mar 14, 2011 0.2000 0.2000 0.1900 0.1900 67,000 -0.01(-2.56%)
Mar 11, 2011 0.1950 0.2000 0.1850 0.1950 1,581,200 -0.01(-2.50%)
Mar 10, 2011 0.2150 0.2150 0.2000 0.2000 178,000 -0.01(-4.76%)
Mar 09, 2011 0.2050 0.2100 0.2050 0.2100 33,200 -0.01(-2.33%)
Mar 08, 2011 0.2100 0.2150 0.1950 0.2150 404,900 +0.01(+2.38%)
Mar 07, 2011 0.2050 0.2100 0.2050 0.2100 141,000 +0.01(+2.44%)
Mar 04, 2011 0.2000 0.2050 0.1950 0.2050 166,515 +0.00(+0.00%)
Mar 03, 2011 0.2000 0.2050 0.2000 0.2050 128,800 +0.00(+2.50%)
Mar 02, 2011 0.2000 0.2050 0.2000 0.2000 135,640 +0.00(+0.00%)
Mar 01, 2011 0.1950 0.2000 0.1900 0.2000 469,500 +0.01(+2.56%)
Feb 28, 2011 0.1900 0.2050 0.1900 0.1950 304,900 +0.01(+2.63%)
Feb 25, 2011 0.1950 0.2000 0.1900 0.1900 211,500 -0.01(-2.56%)
Feb 24, 2011 0.1950 0.1950 0.1950 0.1950 132,536 +0.01(+2.63%)
Feb 23, 2011 0.2050 0.2050 0.1900 0.1900 231,900 -0.01(-5.00%)
Feb 22, 2011 0.2000 0.2150 0.2000 0.2000 888,267 +0.00(+0.00%)
Feb 18, 2011 0.2150 0.2150 0.2000 0.2000 163,824 -0.01(-4.76%)
Feb 17, 2011 0.2150 0.2150 0.2050 0.2100 307,000 +0.00(+0.00%)
Feb 16, 2011 0.2250 0.2250 0.2050 0.2100 191,409 -0.02(-6.67%)
Feb 15, 2011 0.2200 0.2250 0.2200 0.2250 93,000 +0.01(+2.27%)
Feb 14, 2011 0.2100 0.2200 0.2100 0.2200 159,300 +0.02(+7.32%)
Feb 11, 2011 0.2000 0.2200 0.2000 0.2050 140,800 +0.00(+2.50%)
Feb 10, 2011 0.2150 0.2200 0.2000 0.2000 170,100 +0.00(+0.00%)
Feb 09, 2011 0.2200 0.2300 0.2000 0.2000 197,600 -0.02(-9.09%)
Feb 08, 2011 0.2300 0.2350 0.2150 0.2200 107,814 -0.01(-2.22%)
Feb 07, 2011 0.2200 0.2250 0.2200 0.2250 103,500 +0.00(+0.00%)
Feb 04, 2011 0.2200 0.2250 0.2100 0.2250 163,500 +0.02(+7.14%)
Feb 03, 2011 0.2000 0.2200 0.2000 0.2100 186,400 +0.01(+5.00%)
Feb 02, 2011 0.2200 0.2300 0.1850 0.2000 534,400 -0.02(-9.09%)
Feb 01, 2011 0.2550 0.2550 0.2200 0.2200 322,640 -0.04(-13.73%)
Jan 31, 2011 0.2450 0.2600 0.2300 0.2550 341,000 +0.01(+4.08%)
Jan 28, 2011 0.2600 0.2600 0.2450 0.2450 187,987 -0.01(-2.00%)
Jan 27, 2011 0.2550 0.2600 0.2500 0.2500 75,737 -0.01(-3.85%)
Jan 26, 2011 0.2500 0.2600 0.2500 0.2600 177,200 +0.02(+6.12%)
Jan 25, 2011 0.2750 0.2750 0.2450 0.2450 351,400 -0.03(-9.26%)
Jan 24, 2011 0.2800 0.2800 0.2600 0.2700 228,100 -0.01(-3.57%)
Jan 21, 2011 0.2750 0.2800 0.2700 0.2800 231,800 +0.01(+3.70%)
Jan 20, 2011 0.2850 0.2850 0.2600 0.2700 442,000 -0.01(-5.26%)
Jan 19, 2011 0.2900 0.3000 0.2800 0.2850 139,525 -0.02(-5.00%)
Jan 18, 2011 0.3000 0.3000 0.3000 0.3000 68,863 +0.01(+3.45%)
Jan 17, 2011 0.2900 0.2900 0.2800 0.2900 60,722 +0.01(+3.57%)
Jan 14, 2011 0.3000 0.3000 0.2750 0.2800 156,500 -0.01(-3.45%)
Jan 13, 2011 0.2900 0.3000 0.2900 0.2900 61,100 +0.00(+0.00%)
Jan 12, 2011 0.2900 0.3000 0.2900 0.2900 141,950 -0.01(-3.33%)
Jan 11, 2011 0.3050 0.3100 0.2900 0.3000 153,300 +0.00(+0.00%)
Jan 10, 2011 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+5.26%)
Jan 07, 2011 0.3000 0.3000 0.2850 0.2850 77,400 -0.01(-3.39%)
Jan 06, 2011 0.3300 0.3300 0.2950 0.2950 588,610 -0.05(-13.24%)
Jan 05, 2011 0.3250 0.3400 0.3200 0.3400 458,800 +0.01(+3.03%)
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.