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: 9:30 AM EDT, May 10, 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 29, 2012 0.1900 0.1900 0.1900 0 +0.05(+31.03%)
Jun 28, 2012 0.1500 0.1650 0.1450 0.1450 73,500 -0.01(-3.33%)
Jun 27, 2012 0.1500 0.1500 0.1500 0.1500 51,500 +0.00(+0.00%)
Jun 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2012 0.1600 0.1600 0.1500 0.1500 23,500 -0.02(-11.76%)
Jun 22, 2012 0.1650 0.1700 0.1650 0.1700 10,000 +0.01(+3.03%)
Jun 21, 2012 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 20, 2012 0.1650 0.1650 0.1650 0.1650 29,500 -0.01(-2.94%)
Jun 19, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 18, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 15, 2012 0.1650 0.1700 0.1650 0.1700 28,000 +0.01(+3.03%)
Jun 14, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 13, 2012 0.1650 0.1650 0.1650 0.1650 800 -0.01(-2.94%)
Jun 12, 2012 0.1650 0.1700 0.1650 0.1700 13,357 +0.00(+0.00%)
Jun 11, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 08, 2012 0.1700 0.1700 0.1650 0.1700 96,000 +0.01(+3.03%)
Jun 07, 2012 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jun 06, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Jun 05, 2012 0.1800 0.1800 0.1650 0.1750 26,691 -0.01(-2.78%)
Jun 04, 2012 0.1900 0.1900 0.1800 0.1800 65,477 -0.01(-5.26%)
Jun 02, 2012 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Jun 01, 2012 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
May 31, 2012 0.1700 0.1850 0.1700 0.1850 23,100 +0.02(+15.62%)
May 30, 2012 0.1700 0.1700 0.1600 0.1600 20,500 -0.01(-5.88%)
May 29, 2012 0.1750 0.1750 0.1650 0.1700 79,500 -0.01(-8.11%)
May 28, 2012 0.1850 0.1850 0.1850 0.1850 32,500 +0.01(+2.78%)
May 25, 2012 0.1800 0.1900 0.1800 0.1800 94,735 -0.01(-5.26%)
May 24, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 22, 2012 0.1900 0.1900 0.1900 0.1900 4,900 +0.00(+0.00%)
May 18, 2012 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 17, 2012 0.1750 0.1950 0.1700 0.1950 21,000 +0.01(+2.63%)
May 16, 2012 0.1900 0.1900 0.1900 0.1900 12,200 -0.01(-5.00%)
May 15, 2012 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
May 14, 2012 0.2000 0.2000 0.2000 0.2000 38,700 +0.00(+0.00%)
May 11, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2012 0.1800 0.2000 0.1800 0.2000 350,000 +0.01(+2.56%)
May 09, 2012 0.1800 0.1950 0.1800 0.1950 32,277 +0.00(+0.00%)
May 08, 2012 0.1900 0.1950 0.1900 0.1950 61,800 +0.04(+21.88%)
May 07, 2012 0.1600 0.1600 0.1600 0.1600 113 -0.04(-20.00%)
May 04, 2012 0.1800 0.2000 0.1800 0.2000 54,000 +0.01(+5.26%)
May 03, 2012 0.1900 0.2000 0.1900 0.1900 211,600 +0.01(+5.56%)
May 02, 2012 0.2000 0.2000 0.1800 0.1800 49,500 -0.02(-10.00%)
May 01, 2012 0.2000 0.2000 0.2000 0.2000 1,400 +0.01(+5.26%)
Apr 30, 2012 0.1950 0.2000 0.1900 0.1900 47,100 -0.01(-2.56%)
Apr 27, 2012 0.2050 0.2050 0.1800 0.1950 152,000 -0.01(-2.50%)
Apr 26, 2012 0.2000 0.2000 0.2000 0.2000 5,855 -0.00(-2.44%)
Apr 25, 2012 0.2000 0.2050 0.2000 0.2050 64,600 +0.00(+2.50%)
Apr 24, 2012 0.2000 0.2000 0.2000 0.2000 5,300 -0.01(-4.76%)
Apr 23, 2012 0.1800 0.2150 0.1800 0.2100 89,500 +0.03(+16.67%)
Apr 20, 2012 0.1800 0.1800 0.1800 0.1800 9,000 +0.02(+12.50%)
Apr 19, 2012 0.1600 0.1600 0.1600 0.1600 38,000 -0.02(-11.11%)
Apr 18, 2012 0.2000 0.2000 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 17, 2012 0.2250 0.2250 0.1800 0.1800 44,600 -0.04(-16.28%)
Apr 16, 2012 0.2050 0.2200 0.2050 0.2150 380,499 +0.01(+4.88%)
Apr 13, 2012 0.1800 0.2050 0.1750 0.2050 927,500 +0.00(+2.50%)
Apr 12, 2012 0.1500 0.2100 0.1500 0.2000 933,050 +0.06(+42.86%)
Apr 11, 2012 0.1450 0.1500 0.1400 0.1400 30,500 -0.02(-15.15%)
Apr 10, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 09, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 05, 2012 0.1500 0.1650 0.1500 0.1650 55,500 +0.02(+17.86%)
Apr 04, 2012 0.1400 0.1400 0.1350 0.1400 72,822 -0.02(-12.50%)
Apr 03, 2012 0.1450 0.1600 0.1450 0.1600 27,000 +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.