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: 3:55 PM EDT, May 22, 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 (%)
May 29, 2020 0.7000 0.7800 0.6700 0.7600 244,955 +0.06(+8.57%)
May 28, 2020 0.7700 0.7700 0.6900 0.7000 141,926 -0.06(-7.89%)
May 27, 2020 0.6900 0.7700 0.6800 0.7600 145,971 +0.08(+11.76%)
May 26, 2020 0.7400 0.7500 0.6800 0.6800 171,751 -0.09(-11.69%)
May 25, 2020 0.8600 0.8600 0.7400 0.7700 175,097 -0.05(-6.10%)
May 22, 2020 0.8700 0.8800 0.8000 0.8200 198,108 -0.05(-5.75%)
May 21, 2020 0.9600 0.9600 0.7700 0.8700 510,421 -0.07(-7.45%)
May 20, 2020 1.220 1.250 0.7400 0.9400 947,667 +0.00(+0.00%)
May 14, 2020 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
May 13, 2020 0.7100 0.8700 0.6800 0.8000 384,054 +0.05(+6.67%)
May 12, 2020 0.6700 0.7700 0.6300 0.7500 489,754 +0.04(+5.63%)
May 11, 2020 0.4300 0.7200 0.4300 0.7100 758,192 +0.31(+77.50%)
May 08, 2020 0.4250 0.4300 0.3900 0.4000 292,627 +0.01(+2.56%)
May 07, 2020 0.3900 0.4500 0.3700 0.3900 1,148,740 +0.08(+23.81%)
May 06, 2020 0.3000 0.3150 0.3000 0.3150 6,000 +0.01(+1.61%)
May 05, 2020 0.2950 0.3100 0.2800 0.3100 27,000 +0.05(+19.23%)
May 04, 2020 0.2650 0.2650 0.2600 0.2600 12,000 -0.01(-1.89%)
May 01, 2020 0.3000 0.3000 0.2650 0.2650 22,500 -0.03(-11.67%)
Apr 30, 2020 0.3300 0.3300 0.3000 0.3000 19,380 -0.02(-6.25%)
Apr 29, 2020 0.3300 0.3300 0.3200 0.3200 23,599 -0.02(-5.88%)
Apr 28, 2020 0.3200 0.3400 0.3150 0.3400 22,100 +0.04(+11.48%)
Apr 27, 2020 0.2800 0.3200 0.2800 0.3050 62,200 +0.03(+10.91%)
Apr 24, 2020 0.2800 0.2800 0.2750 0.2750 48,600 +0.00(+0.00%)
Apr 23, 2020 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Apr 21, 2020 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Apr 20, 2020 0.2850 0.3000 0.2700 0.2750 96,550 +0.01(+1.85%)
Apr 17, 2020 0.2150 0.2900 0.2150 0.2700 125,235 +0.06(+28.57%)
Apr 16, 2020 0.2100 0.2100 0.2100 0.2100 31,400 +0.00(+0.00%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 9,500 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 12,900 +0.01(+5.00%)
Apr 13, 2020 0.1850 0.2100 0.1800 0.2000 43,000 -0.01(-4.76%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.04(+27.27%)
Apr 08, 2020 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+17.86%)
Apr 07, 2020 0.1600 0.1650 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 06, 2020 0.1450 0.1450 0.1450 0.1450 2,700 -0.02(-9.38%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+14.29%)
Apr 02, 2020 0.1250 0.1600 0.1250 0.1400 58,500 +0.03(+21.74%)
Apr 01, 2020 0.1150 0.1150 0.1150 0.1150 17,079 +0.00(+0.00%)
Mar 31, 2020 0.0950 0.1150 0.0950 0.1150 18,000 -0.00(-4.17%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Mar 25, 2020 0.0950 0.0950 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0900 9,500 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0800 34,360 -0.02(-20.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+33.33%)
Mar 19, 2020 0.0700 0.0750 0.0600 0.0750 159,000 +0.00(+7.14%)
Mar 18, 2020 0.0850 0.0850 0.0700 0.0700 98,500 -0.02(-22.22%)
Mar 17, 2020 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-10.00%)
Mar 16, 2020 0.1050 0.1100 0.1000 0.1000 43,700 -0.02(-16.67%)
Mar 13, 2020 0.1550 0.1550 0.1100 0.1200 17,000 -0.04(-25.00%)
Mar 11, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 10, 2020 0.1550 0.1550 0.1550 0.1550 900 +0.01(+3.33%)
Mar 09, 2020 0.1650 0.1650 0.1500 0.1500 8,500 -0.09(-37.50%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 04, 2020 0.1800 0.2400 0.1800 0.2300 98,900 +0.07(+39.39%)
Mar 03, 2020 0.1650 0.1650 0.1650 0.1650 9,000 +0.02(+13.79%)
Feb 28, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 27, 2020 0.1500 0.1500 0.1450 0.1500 32,110 +0.02(+15.38%)
Feb 26, 2020 0.1600 0.1600 0.1300 0.1300 14,070 +0.12(+766.67%)
Feb 25, 2020 0.0150 0.0200 0.0150 0.0150 581,000 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0150 0.0150 88,500 -0.01(-25.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 72,750 +0.00(+0.00%)
Feb 20, 2020 0.0150 0.0200 0.0150 0.0200 196,500 +0.01(+33.33%)
Feb 19, 2020 0.0200 0.0200 0.0150 0.0150 20,000 +0.00(+0.00%)
Feb 18, 2020 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Feb 14, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Feb 12, 2020 0.0150 0.0200 0.0150 0.0200 160,000 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0150 0.0200 3,251,250 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0200 0.0200 333,000 -0.01(-20.00%)
Feb 07, 2020 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 86,000 +0.01(+25.00%)
Feb 05, 2020 0.0250 0.0250 0.0200 0.0200 93,600 -0.01(-20.00%)
Feb 04, 2020 0.0250 0.0250 0.0200 0.0250 120,600 +0.00(+0.00%)
Feb 03, 2020 0.0250 0.0250 0.0200 0.0250 292,574 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0300 0.0200 0.0250 347,002 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 289,000 +0.00(+0.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 297,000 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 352,000 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0250 0.0250 251,000 -0.00(-16.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0300 0.0300 195,100 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0300 0.0250 0.0300 103,000 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 206,500 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0300 0.0250 0.0300 39,000 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0250 0.0300 231,000 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 321,000 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0300 0.0300 125,100 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 257,000 -0.01(-14.29%)
Jan 03, 2020 0.0250 0.0350 0.0250 0.0350 235,000 +0.01(+16.67%)
Jan 02, 2020 0.0300 0.0300 0.0300 0.0300 222,000 +0.00(+0.00%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 155,000 +0.00(+20.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 20, 2019 0.0250 0.0300 0.0250 0.0300 14,500 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 271,900 +0.00(+20.00%)
Dec 18, 2019 0.0250 0.0350 0.0250 0.0250 1,198,500 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 92,100 +0.00(+0.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0.0250 98,000 +0.00(+0.00%)
Dec 13, 2019 0.0250 0.0250 0.0250 0.0250 151,000 +0.01(+25.00%)
Dec 12, 2019 0.0250 0.0250 0.0200 0.0200 104,500 -0.01(-20.00%)
Dec 11, 2019 0.0250 0.0300 0.0250 0.0250 245,000 +0.00(+0.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 280,000 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 0.0250 290,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0250 0.0200 0.0250 225,000 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0300 0.0250 0.0250 730,000 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0.0250 111,200 +0.01(+25.00%)
Dec 03, 2019 0.0200 0.0250 0.0200 0.0200 152,000 -0.01(-20.00%)
Dec 02, 2019 0.0300 0.0300 0.0250 0.0250 1,511,900 -0.00(-16.67%)
Nov 29, 2019 0.0350 0.0400 0.0250 0.0300 4,386,928 -0.01(-14.29%)
Nov 28, 2019 0.0250 0.0350 0.0250 0.0350 6,438,517 +0.02(+133.33%)
Nov 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 25, 2019 0.0150 0.0150 0.0150 0.0150 170,840 +0.00(+0.00%)
Nov 22, 2019 0.0150 0.0150 0.0150 0.0150 269,000 +0.00(+0.00%)
Nov 21, 2019 0.0150 0.0150 0.0150 0.0150 331,000 +0.00(+0.00%)
Nov 20, 2019 0.0150 0.0150 0.0150 0.0150 145,500 +0.00(+0.00%)
Nov 19, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0150 0.0150 125,000 +0.00(+0.00%)
Nov 15, 2019 0.0150 0.0150 0.0150 0.0150 44,000 +0.00(+0.00%)
Nov 14, 2019 0.0150 0.0150 0.0150 0.0150 195,000 +0.00(+0.00%)
Nov 13, 2019 0.0150 0.0150 0.0150 0.0150 341,000 -0.01(-25.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 08, 2019 0.0150 0.0200 0.0150 0.0200 227,000 +0.01(+33.33%)
Nov 07, 2019 0.0150 0.0150 0.0150 0.0150 2,306,850 -0.01(-25.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0.0200 106,000 +0.00(+0.00%)
Nov 05, 2019 0.0250 0.0250 0.0200 0.0200 110,002 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0250 0.0200 0.0200 18,500 +0.00(+0.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0.0200 75,000 +0.00(+0.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 30, 2019 0.0200 0.0200 0.0150 0.0200 1,568,500 +0.00(+0.00%)
Oct 29, 2019 0.0200 0.0250 0.0200 0.0200 530,500 +0.00(+0.00%)
Oct 28, 2019 0.0250 0.0250 0.0200 0.0200 1,054,000 -0.01(-20.00%)
Oct 25, 2019 0.0250 0.0250 0.0200 0.0250 144,757 +0.00(+0.00%)
Oct 23, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 18, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+20.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 27, 2019 0.0250 0.0300 0.0250 0.0300 91,000 +0.00(+20.00%)
Sep 26, 2019 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0200 0.0250 82,000 +0.00(+0.00%)
Sep 24, 2019 0.0250 0.0250 0.0250 0.0250 198,799 +0.00(+0.00%)
Sep 23, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0250 0.0250 112,000 -0.00(-16.67%)
Sep 19, 2019 0.0250 0.0300 0.0200 0.0300 151,000 +0.00(+20.00%)
Sep 18, 2019 0.0300 0.0300 0.0200 0.0250 163,719 +0.00(+0.00%)
Sep 17, 2019 0.0250 0.0250 0.0250 0.0250 399,000 +0.00(+0.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0.0250 110,000 -0.00(-16.67%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0300 0.0300 0.0300 0.0300 11,500 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Sep 10, 2019 0.0250 0.0280 0.0250 0.0250 1,562,500 -0.00(-16.67%)
Sep 09, 2019 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0300 0.0250 0.0300 82,650 +0.00(+0.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0.0300 88,000 +0.00(+20.00%)
Sep 04, 2019 0.0300 0.0300 0.0250 0.0250 38,000 -0.00(-16.67%)
Sep 03, 2019 0.0300 0.0300 0.0300 0.0300 53,300 +0.00(+20.00%)
Aug 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+20.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 26, 2019 0.0250 0.0300 0.0250 0.0300 93,999 +0.00(+0.00%)
Aug 23, 2019 0.0250 0.0300 0.0250 0.0300 314,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Aug 21, 2019 0.0250 0.0250 0.0250 0.0250 223,000 -0.00(-16.67%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Aug 19, 2019 0.0250 0.0250 0.0250 0.0250 47,250 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0300 0.0250 0.0250 17,500 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0250 0.0250 2,757,923 -0.00(-16.67%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0350 0.0300 0.0300 208,000 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0350 0.0300 0.0300 11,500 +0.00(+0.00%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 408,000 +0.00(+0.00%)
Aug 08, 2019 0.0350 0.0350 0.0300 0.0300 65,000 -0.01(-14.29%)
Aug 07, 2019 0.0250 0.0350 0.0250 0.0350 215,000 +0.01(+16.67%)
Aug 06, 2019 0.0350 0.0350 0.0300 0.0300 283,000 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 114,000 +0.00(+0.00%)
Jul 31, 2019 0.0300 0.0300 0.0250 0.0300 24,000 +0.00(+20.00%)
Jul 30, 2019 0.0300 0.0300 0.0250 0.0250 133,000 -0.00(-16.67%)
Jul 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0300 0.0300 0.0300 227,000 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 22, 2019 0.0300 0.0350 0.0250 0.0350 896,000 +0.01(+16.67%)
Jul 19, 2019 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jul 18, 2019 0.0350 0.0350 0.0300 0.0300 470,000 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 308,000 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0.0300 62,000 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2019 0.0350 0.0350 0.0300 0.0300 653,000 +0.00(+0.00%)
Jul 10, 2019 0.0300 0.0350 0.0300 0.0300 137,000 -0.01(-14.29%)
Jul 09, 2019 0.0300 0.0350 0.0300 0.0350 532,000 +0.01(+16.67%)
Jul 08, 2019 0.0300 0.0300 0.0300 0.0300 760,000 -0.01(-14.29%)
Jul 05, 2019 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 02, 2019 0.0350 0.0350 0.0350 0.0350 31,432 +0.00(+0.00%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 27, 2019 0.0300 0.0300 0.0300 0.0300 109,000 -0.01(-14.29%)
Jun 26, 2019 0.0350 0.0350 0.0350 0.0350 129,200 +0.00(+0.00%)
Jun 25, 2019 0.0350 0.0350 0.0350 0.0350 162,000 +0.00(+0.00%)
Jun 24, 2019 0.0400 0.0400 0.0350 0.0350 106,000 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 72,000 -0.00(-12.50%)
Jun 20, 2019 0.0400 0.0400 0.0350 0.0400 52,000 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jun 18, 2019 0.0400 0.0400 0.0400 0.0400 82,000 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 13, 2019 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 177,500 +0.00(+0.00%)
Jun 11, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jun 10, 2019 0.0300 0.0350 0.0300 0.0350 60,500 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2019 0.0350 0.0350 0.0300 0.0350 63,000 +0.00(+0.00%)
Jun 04, 2019 0.0350 0.0350 0.0300 0.0350 141,000 +0.00(+0.00%)
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.