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: 2:03 PM EDT, May 13, 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 31, 2007 0.4250 0.4300 0.4150 0.4150 98,000 -0.01(-2.35%)
May 30, 2007 0.4350 0.4350 0.4050 0.4250 114,000 -0.03(-5.56%)
May 29, 2007 0.4500 0.4500 0.4200 0.4500 228,295 -0.02(-4.26%)
May 25, 2007 0.4350 0.4700 0.4300 0.4700 301,500 +0.03(+6.82%)
May 24, 2007 0.4500 0.4500 0.4400 0.4400 325,000 +0.00(+0.00%)
May 23, 2007 0.4500 0.4650 0.4400 0.4400 460,000 +0.01(+1.15%)
May 22, 2007 0.4250 0.4650 0.4250 0.4350 179,842 +0.02(+4.82%)
May 21, 2007 0.4200 0.4300 0.4100 0.4150 184,500 +0.00(+0.00%)
May 18, 2007 0.4200 0.4300 0.4100 0.4150 184,500 +0.01(+1.22%)
May 17, 2007 0.4150 0.4150 0.4000 0.4100 206,500 -0.02(-4.65%)
May 16, 2007 0.4350 0.4400 0.4000 0.4300 319,250 -0.01(-2.27%)
May 15, 2007 0.4750 0.4800 0.4400 0.4400 307,100 -0.03(-7.37%)
May 14, 2007 0.4700 0.4800 0.4650 0.4750 131,800 +0.00(+0.00%)
May 11, 2007 0.4900 0.4900 0.4700 0.4750 105,025 +0.00(+0.00%)
May 10, 2007 0.4850 0.4900 0.4750 0.4750 109,700 -0.01(-1.04%)
May 09, 2007 0.4900 0.4950 0.4800 0.4800 195,000 -0.01(-1.03%)
May 08, 2007 0.4900 0.4950 0.4750 0.4850 182,700 +0.01(+2.11%)
May 07, 2007 0.5000 0.5100 0.4750 0.4750 187,116 -0.03(-5.00%)
May 04, 2007 0.4850 0.5000 0.4800 0.5000 304,711 +0.01(+2.04%)
May 03, 2007 0.4700 0.4950 0.4700 0.4900 242,500 +0.02(+4.26%)
May 02, 2007 0.4750 0.4900 0.4700 0.4700 178,500 -0.01(-2.08%)
May 01, 2007 0.5000 0.5000 0.4750 0.4800 216,751 -0.01(-2.04%)
Apr 30, 2007 0.5000 0.5100 0.4850 0.4900 126,000 +0.00(+0.00%)
Apr 27, 2007 0.5200 0.5200 0.4900 0.4900 150,449 -0.01(-2.00%)
Apr 26, 2007 0.5500 0.5500 0.5000 0.5000 434,150 -0.06(-10.71%)
Apr 25, 2007 0.4850 0.5600 0.4700 0.5600 777,500 +0.07(+14.29%)
Apr 24, 2007 0.4900 0.5200 0.4800 0.4900 308,850 +0.00(+0.00%)
Apr 23, 2007 0.5100 0.5100 0.4800 0.4900 338,600 -0.01(-2.00%)
Apr 20, 2007 0.4900 0.5100 0.4750 0.5000 650,000 +0.03(+5.26%)
Apr 19, 2007 0.4700 0.5000 0.4600 0.4750 714,550 -0.03(-5.00%)
Apr 18, 2007 0.5000 0.5100 0.4800 0.5000 399,400 -0.01(-1.96%)
Apr 17, 2007 0.5500 0.5500 0.5100 0.5100 237,423 -0.04(-7.27%)
Apr 16, 2007 0.5900 0.5900 0.5500 0.5500 451,620 -0.03(-5.17%)
Apr 13, 2007 0.5500 0.5800 0.5300 0.5800 582,600 +0.01(+1.75%)
Apr 12, 2007 0.6000 0.6000 0.5600 0.5700 263,623 -0.02(-3.39%)
Apr 11, 2007 0.5900 0.5900 0.5700 0.5900 287,000 +0.02(+3.51%)
Apr 10, 2007 0.6000 0.6100 0.5700 0.5700 423,320 +0.01(+1.79%)
Apr 09, 2007 0.6100 0.6300 0.5600 0.5600 606,500 -0.05(-8.20%)
Apr 05, 2007 0.6400 0.6400 0.5500 0.6100 1,100,360 -0.02(-3.17%)
Apr 04, 2007 0.5700 0.6400 0.5400 0.6300 2,469,114 +0.09(+16.67%)
Apr 03, 2007 0.4250 0.5700 0.4200 0.5400 2,730,640 +0.09(+20.00%)
Apr 02, 2007 0.4700 0.4700 0.4400 0.4500 262,200 -0.02(-3.23%)
Mar 30, 2007 0.4550 0.4650 0.4400 0.4650 212,600 -0.00(-1.06%)
Mar 29, 2007 0.4700 0.4800 0.4600 0.4700 108,661 -0.01(-2.08%)
Mar 28, 2007 0.4800 0.4800 0.4700 0.4800 277,600 +0.00(+0.00%)
Mar 27, 2007 0.4800 0.4850 0.4700 0.4800 386,400 +0.00(+0.00%)
Mar 26, 2007 0.4650 0.4800 0.4500 0.4800 128,808 +0.03(+6.67%)
Mar 23, 2007 0.4050 0.4600 0.3950 0.4500 504,600 +0.03(+7.14%)
Mar 22, 2007 0.4300 0.4300 0.3800 0.4200 761,400 +0.00(+0.00%)
Mar 21, 2007 0.4500 0.4500 0.4200 0.4200 336,800 -0.03(-6.67%)
Mar 20, 2007 0.4500 0.4750 0.4400 0.4500 235,325 +0.01(+1.12%)
Mar 19, 2007 0.4600 0.4800 0.4450 0.4450 168,500 -0.02(-3.26%)
Mar 16, 2007 0.4550 0.4900 0.4550 0.4600 489,600 +0.01(+2.22%)
Mar 15, 2007 0.4750 0.4750 0.4300 0.4500 214,500 -0.01(-1.10%)
Mar 14, 2007 0.4400 0.4600 0.4150 0.4550 797,230 -0.01(-2.15%)
Mar 13, 2007 0.5000 0.5000 0.4500 0.4650 734,104 -0.01(-2.11%)
Mar 12, 2007 0.5100 0.5200 0.4600 0.4750 419,150 -0.03(-5.00%)
Mar 09, 2007 0.5000 0.5200 0.4900 0.5000 267,661 +0.00(+0.00%)
Mar 08, 2007 0.4900 0.5500 0.4900 0.5000 780,800 +0.02(+3.09%)
Mar 07, 2007 0.5000 0.5000 0.4700 0.4850 447,700 -0.01(-1.02%)
Mar 06, 2007 0.4950 0.5200 0.4900 0.4900 1,076,570 +0.03(+6.52%)
Mar 05, 2007 0.4800 0.5300 0.4500 0.4600 1,534,500 -0.08(-14.81%)
Mar 02, 2007 0.5600 0.5700 0.5000 0.5400 1,813,491 -0.02(-3.57%)
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.