Indicators

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.1650	0.1650	0.1550	0.1550	23,900	+0.01(+3.33%)
May 28, 2009	0.1500	0.1500	0.1450	0.1500	15,000	+0.00(+0.00%)
May 27, 2009	0.1600	0.1650	0.1500	0.1500	43,000	+0.00(+0.00%)
May 26, 2009	0.1600	0.1650	0.1500	0.1500	43,000	-0.02(-11.76%)
May 25, 2009	0.1500	0.1700	0.1450	0.1700	12,000	+0.00(+0.00%)
May 22, 2009	0.1500	0.1700	0.1500	0.1700	131,000	+0.03(+21.43%)
May 21, 2009	0.1450	0.1500	0.1400	0.1400	49,350	-0.02(-12.50%)
May 20, 2009	0.1400	0.1650	0.1400	0.1600	218,000	+0.02(+18.52%)
May 19, 2009	0.1300	0.1400	0.1300	0.1350	26,257	+0.00(+0.00%)
May 15, 2009	0.1300	0.1400	0.1300	0.1350	26,257	-0.01(-3.57%)
May 14, 2009	0.1350	0.1400	0.1350	0.1400	26,257	+0.01(+7.69%)
May 13, 2009	0.1300	0.1300	0.1300	0.1300	10,000	-0.01(-3.70%)
May 12, 2009	0.1350	0.1350	0.1350	0.1350	5,000	+0.00(+0.00%)
May 11, 2009	0.1400	0.1400	0.1350	0.1350	9,300	+0.00(+0.00%)
May 08, 2009	0.1450	0.1450	0.1350	0.1350	83,000	-0.01(-10.00%)
May 07, 2009	0.1400	0.1600	0.1400	0.1500	203,700	+0.02(+15.38%)
May 06, 2009	0.1300	0.1350	0.1300	0.1300	15,000	+0.00(+0.00%)
May 05, 2009	0.1400	0.1400	0.1300	0.1300	52,000	-0.01(-7.14%)
May 04, 2009	0.1350	0.1400	0.1350	0.1400	157,700	+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.