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 (%)
Jul 31, 2020 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jul 30, 2020 0.9300 0.9300 0.8800 0.8800 20,243 -0.08(-8.33%)
Jul 29, 2020 0.9400 0.9600 0.9400 0.9600 13,089 +0.03(+3.23%)
Jul 28, 2020 0.9800 0.9800 0.9300 0.9300 11,100 -0.02(-2.11%)
Jul 27, 2020 0.9900 1.000 0.9400 0.9500 70,636 -0.05(-5.00%)
Jul 24, 2020 0.9600 1.000 0.9300 1.000 101,125 +0.05(+5.26%)
Jul 23, 2020 0.9700 0.9700 0.9200 0.9500 35,934 +0.02(+2.15%)
Jul 22, 2020 0.9100 0.9500 0.9100 0.9300 43,095 +0.03(+3.33%)
Jul 21, 2020 0.9500 0.9500 0.9000 0.9000 101,971 -0.01(-1.10%)
Jul 20, 2020 0.9000 0.9800 0.8800 0.9100 70,482 +0.04(+4.60%)
Jul 17, 2020 0.8100 0.8700 0.8100 0.8700 39,238 +0.04(+4.82%)
Jul 16, 2020 0.8000 0.8500 0.8000 0.8300 32,044 +0.00(+0.00%)
Jul 15, 2020 0.8700 0.8700 0.8200 0.8300 60,539 -0.03(-3.49%)
Jul 14, 2020 0.9100 0.9100 0.8500 0.8600 66,129 -0.05(-5.49%)
Jul 13, 2020 0.9400 0.9500 0.9100 0.9100 71,834 -0.04(-4.21%)
Jul 10, 2020 0.9400 0.9500 0.8800 0.9500 32,900 -0.03(-3.06%)
Jul 09, 2020 0.9900 1.000 0.9000 0.9800 58,200 -0.01(-1.01%)
Jul 08, 2020 1.040 1.060 0.9200 0.9900 182,084 -0.09(-8.33%)
Jul 07, 2020 1.040 1.080 1.000 1.080 68,300 +0.00(+0.00%)
Jul 06, 2020 1.020 1.080 1.020 1.080 39,500 +0.04(+3.85%)
Jul 03, 2020 1.070 1.070 1.000 1.040 40,279 -0.04(-3.70%)
Jul 02, 2020 1.030 1.090 0.9900 1.080 61,880 +0.04(+3.85%)
Jun 30, 2020 1.040 1.040 1.040 0 -0.03(-2.80%)
Jun 29, 2020 0.9900 1.100 0.9900 1.070 120,116 +0.13(+13.83%)
Jun 26, 2020 0.7600 0.9500 0.7600 0.9400 184,495 +0.18(+23.68%)
Jun 25, 2020 0.7800 0.7800 0.7400 0.7600 52,975 -0.02(-2.56%)
Jun 24, 2020 0.8000 0.8000 0.7800 0.7800 13,625 +0.00(+0.00%)
Jun 23, 2020 0.7600 0.7800 0.7500 0.7800 9,700 +0.03(+4.00%)
Jun 22, 2020 0.7900 0.7900 0.7500 0.7500 33,480 -0.05(-6.25%)
Jun 19, 2020 0.7900 0.8000 0.7900 0.8000 10,575 +0.01(+1.27%)
Jun 18, 2020 0.7700 0.7900 0.7700 0.7900 25,200 +0.03(+3.95%)
Jun 17, 2020 0.7200 0.7800 0.7200 0.7600 130,677 +0.06(+8.57%)
Jun 16, 2020 0.7100 0.7200 0.6900 0.7000 44,085 -0.01(-1.41%)
Jun 15, 2020 0.7000 0.7300 0.7000 0.7100 72,300 -0.04(-5.33%)
Jun 12, 2020 0.7100 0.7500 0.7000 0.7500 85,839 +0.05(+7.14%)
Jun 11, 2020 0.7300 0.7700 0.7000 0.7000 33,100 -0.02(-2.78%)
Jun 10, 2020 0.7800 0.7800 0.7100 0.7200 41,163 -0.03(-4.00%)
Jun 09, 2020 0.7600 0.7900 0.7400 0.7500 73,164 -0.05(-6.25%)
Jun 08, 2020 0.8200 0.8200 0.7900 0.8000 71,347 -0.01(-1.23%)
Jun 05, 2020 0.7300 0.8100 0.7200 0.8100 47,100 +0.07(+9.46%)
Jun 04, 2020 0.6700 0.7500 0.6700 0.7400 114,667 +0.04(+5.71%)
Jun 03, 2020 0.7100 0.7100 0.6800 0.7000 62,890 +0.01(+1.45%)
Jun 02, 2020 0.7100 0.7400 0.6900 0.6900 81,001 -0.02(-2.82%)
Jun 01, 2020 0.7400 0.7400 0.6800 0.7100 121,500 -0.05(-6.58%)
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%)
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.