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 (%)
Jun 30, 2009 0.3000 0.3000 0.2850 0.3000 225,720 +0.00(+0.00%)
Jun 29, 2009 0.2750 0.3450 0.2750 0.3000 731,590 +0.03(+11.11%)
Jun 26, 2009 0.2600 0.2800 0.2500 0.2700 435,500 +0.04(+14.89%)
Jun 25, 2009 0.2500 0.2650 0.2350 0.2350 190,000 +0.00(+0.00%)
Jun 24, 2009 0.2400 0.2550 0.2300 0.2350 389,900 +0.03(+17.50%)
Jun 23, 2009 0.2000 0.2000 0.2000 0.2000 29,500 +0.01(+2.56%)
Jun 22, 2009 0.2150 0.2150 0.1950 0.1950 60,000 -0.03(-13.33%)
Jun 19, 2009 0.2250 0.2250 0.2200 0.2250 30,000 +0.00(+0.00%)
Jun 18, 2009 0.2000 0.2250 0.2000 0.2250 24,525 +0.02(+12.50%)
Jun 17, 2009 0.2200 0.2200 0.2000 0.2000 36,000 -0.02(-11.11%)
Jun 16, 2009 0.2350 0.2400 0.2050 0.2250 102,500 -0.01(-6.25%)
Jun 15, 2009 0.2200 0.2400 0.1950 0.2400 82,500 +0.00(+0.00%)
Jun 12, 2009 0.2700 0.2750 0.2350 0.2400 149,770 -0.03(-11.11%)
Jun 11, 2009 0.2300 0.2800 0.2300 0.2700 873,700 +0.06(+28.57%)
Jun 10, 2009 0.1850 0.2100 0.1850 0.2100 247,000 +0.02(+13.51%)
Jun 09, 2009 0.1700 0.1850 0.1700 0.1850 25,000 +0.01(+5.71%)
Jun 08, 2009 0.1800 0.1800 0.1750 0.1750 5,000 -0.02(-7.89%)
Jun 05, 2009 0.1750 0.1900 0.1750 0.1900 15,000 +0.01(+2.70%)
Jun 04, 2009 0.1800 0.2000 0.1800 0.1850 220,500 +0.01(+2.78%)
Jun 03, 2009 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Jun 02, 2009 0.1650 0.1700 0.1600 0.1700 84,300 +0.01(+3.03%)
Jun 01, 2009 0.1650 0.1700 0.1550 0.1650 95,800 +0.01(+6.45%)
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%)
May 01, 2009 0.1250 0.1300 0.1250 0.1300 24,000 +0.01(+8.33%)
Apr 30, 2009 0.1250 0.1250 0.1200 0.1200 20,100 -0.01(-7.69%)
Apr 29, 2009 0.1450 0.1500 0.1300 0.1300 25,000 -0.01(-7.14%)
Apr 28, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 27, 2009 0.1300 0.1400 0.1300 0.1400 25,000 +0.01(+7.69%)
Apr 24, 2009 0.1250 0.1300 0.1200 0.1300 81,500 -0.01(-3.70%)
Apr 23, 2009 0.1350 0.1350 0.1250 0.1350 60,000 +0.02(+12.50%)
Apr 22, 2009 0.1400 0.1400 0.1200 0.1200 234,700 -0.02(-11.11%)
Apr 21, 2009 0.1450 0.1450 0.1350 0.1350 3,000 -0.01(-10.00%)
Apr 20, 2009 0.1450 0.1500 0.1450 0.1500 37,500 +0.01(+7.14%)
Apr 17, 2009 0.1400 0.1400 0.1350 0.1400 92,000 +0.00(+0.00%)
Apr 16, 2009 0.1500 0.1550 0.1400 0.1400 97,000 -0.01(-9.68%)
Apr 15, 2009 0.1600 0.1700 0.1550 0.1550 112,500 -0.01(-3.13%)
Apr 14, 2009 0.1800 0.2000 0.1600 0.1600 273,500 -0.01(-5.88%)
Apr 13, 2009 0.1550 0.1800 0.1550 0.1700 123,120 +0.02(+9.68%)
Apr 09, 2009 0.1500 0.1750 0.1500 0.1550 499,726 +0.00(+0.00%)
Apr 08, 2009 0.1350 0.1600 0.1150 0.1550 643,000 +0.02(+19.23%)
Apr 07, 2009 0.1250 0.1400 0.1250 0.1300 73,350 -0.01(-7.14%)
Apr 06, 2009 0.1250 0.1400 0.1250 0.1400 31,625 +0.01(+7.69%)
Apr 03, 2009 0.1350 0.1500 0.1250 0.1300 32,000 +0.00(+0.00%)
Apr 02, 2009 0.1500 0.1500 0.1200 0.1300 186,000 -0.01(-7.14%)
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.