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 30, 2008 0.2500 0.2550 0.2250 0.2550 154,500 +0.01(+2.00%)
Jun 27, 2008 0.2700 0.2700 0.2500 0.2500 159,800 -0.04(-13.79%)
Jun 26, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2008 0.2900 0.2900 0.2900 0.2900 20,000 +0.02(+7.41%)
Jun 24, 2008 0.2900 0.2900 0.2700 0.2700 9,022 +0.00(+0.00%)
Jun 23, 2008 0.2700 0.2700 0.2700 0.2700 43,000 -0.01(-3.57%)
Jun 20, 2008 0.2800 0.2800 0.2700 0.2800 34,000 -0.01(-3.45%)
Jun 19, 2008 0.2900 0.3100 0.2900 0.2900 140,400 -0.01(-3.33%)
Jun 18, 2008 0.3000 0.3200 0.3000 0.3000 117,625 -0.03(-7.69%)
Jun 17, 2008 0.2900 0.3250 0.2900 0.3250 186,409 +0.04(+16.07%)
Jun 16, 2008 0.2850 0.3100 0.2800 0.2800 270,500 -0.00(-1.75%)
Jun 13, 2008 0.3000 0.3000 0.2850 0.2850 107,850 -0.02(-5.00%)
Jun 12, 2008 0.2850 0.3000 0.2800 0.3000 170,450 +0.03(+13.21%)
Jun 11, 2008 0.2350 0.2700 0.2350 0.2650 135,500 +0.01(+3.92%)
Jun 10, 2008 0.2400 0.2550 0.2400 0.2550 148,500 +0.01(+2.00%)
Jun 09, 2008 0.2650 0.2650 0.2450 0.2500 584,595 +0.01(+2.04%)
Jun 06, 2008 0.2500 0.2500 0.2400 0.2450 123,000 +0.01(+2.08%)
Jun 05, 2008 0.2400 0.2500 0.2300 0.2400 307,500 +0.00(+0.00%)
Jun 04, 2008 0.1900 0.2600 0.1900 0.2400 594,440 +0.04(+23.08%)
Jun 03, 2008 0.1800 0.1950 0.1800 0.1950 73,000 +0.01(+2.63%)
Jun 02, 2008 0.1800 0.1900 0.1700 0.1900 111,496 +0.01(+5.56%)
May 30, 2008 0.1900 0.1900 0.1800 0.1800 37,500 -0.01(-5.26%)
May 29, 2008 0.1900 0.1950 0.1900 0.1900 50,200 +0.00(+0.00%)
May 28, 2008 0.1800 0.1900 0.1800 0.1900 159,500 +0.01(+2.70%)
May 27, 2008 0.2000 0.2000 0.1850 0.1850 51,000 -0.01(-2.63%)
May 26, 2008 0.2000 0.2000 0.1850 0.1900 110,000 -0.01(-5.00%)
May 23, 2008 0.2300 0.2300 0.1850 0.2000 527,500 -0.01(-6.98%)
May 22, 2008 0.1700 0.2150 0.1700 0.2150 170,500 +0.04(+19.44%)
May 21, 2008 0.1800 0.1850 0.1800 0.1800 81,040 +0.00(+0.00%)
May 20, 2008 0.1800 0.1950 0.1800 0.1800 98,500 -0.02(-7.69%)
May 19, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.00(+0.00%)
May 16, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.01(+2.63%)
May 15, 2008 0.1850 0.1900 0.1850 0.1900 42,000 -0.01(-5.00%)
May 14, 2008 0.1950 0.2000 0.1950 0.2000 19,000 +0.01(+5.26%)
May 13, 2008 0.1850 0.1900 0.1800 0.1900 18,000 -0.01(-5.00%)
May 12, 2008 0.2000 0.2000 0.1900 0.2000 23,822 +0.00(+0.00%)
May 09, 2008 0.1950 0.2000 0.1950 0.2000 162,500 +0.02(+8.11%)
May 08, 2008 0.1800 0.1950 0.1750 0.1850 34,500 -0.01(-2.63%)
May 07, 2008 0.1950 0.2000 0.1800 0.1900 154,200 +0.00(+0.00%)
May 06, 2008 0.1950 0.2000 0.1800 0.1900 604,500 -0.01(-5.00%)
May 05, 2008 0.1800 0.2000 0.1700 0.2000 482,050 +0.02(+11.11%)
May 02, 2008 0.1600 0.1850 0.1800 0.1800 350,894 +0.02(+16.13%)
May 01, 2008 0.1550 0.1700 0.1550 0.1550 86,500 -0.01(-6.06%)
Apr 30, 2008 0.1750 0.1800 0.1650 0.1650 93,050 -0.01(-8.33%)
Apr 29, 2008 0.1800 0.1850 0.1750 0.1800 33,284 +0.01(+2.86%)
Apr 28, 2008 0.1850 0.1900 0.1750 0.1750 92,500 -0.01(-5.41%)
Apr 25, 2008 0.1850 0.1850 0.1800 0.1850 104,664 +0.00(+0.00%)
Apr 24, 2008 0.1850 0.2000 0.1850 0.1850 36,667 -0.01(-5.13%)
Apr 23, 2008 0.2050 0.2100 0.1800 0.1950 252,575 -0.01(-7.14%)
Apr 22, 2008 0.2150 0.2150 0.2100 0.2100 13,500 -0.02(-6.67%)
Apr 21, 2008 0.2150 0.2250 0.2100 0.2250 80,500 +0.01(+4.65%)
Apr 18, 2008 0.2150 0.2200 0.2150 0.2150 24,000 +0.01(+2.38%)
Apr 17, 2008 0.2200 0.2250 0.2100 0.2100 166,047 +0.00(+0.00%)
Apr 16, 2008 0.2200 0.2200 0.2100 0.2100 8,750 +0.00(+0.00%)
Apr 15, 2008 0.2150 0.2250 0.2100 0.2100 47,000 -0.02(-6.67%)
Apr 14, 2008 0.2100 0.2250 0.2050 0.2250 21,000 +0.01(+2.27%)
Apr 11, 2008 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+2.33%)
Apr 10, 2008 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 09, 2008 0.2350 0.2400 0.2100 0.2150 105,100 -0.02(-8.51%)
Apr 08, 2008 0.2400 0.2400 0.2350 0.2350 5,500 -0.02(-7.84%)
Apr 07, 2008 0.2500 0.2700 0.2400 0.2550 92,164 +0.01(+2.00%)
Apr 04, 2008 0.2500 0.2500 0.2500 0.2500 40,000 -0.01(-1.96%)
Apr 03, 2008 0.2400 0.2550 0.2400 0.2550 126,000 +0.02(+6.25%)
Apr 02, 2008 0.2500 0.2500 0.2400 0.2400 135,000 +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.