Indicators

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	0.3400	0.3400	0.2750	0.2850	261,200	-0.05(-13.64%)
Aug 28, 2009	0.3450	0.3450	0.3300	0.3300	17,250	+0.01(+1.54%)
Aug 27, 2009	0.3000	0.3550	0.3000	0.3250	298,200	+0.01(+1.56%)
Aug 26, 2009	0.3000	0.3200	0.2950	0.3200	93,300	+0.02(+6.67%)
Aug 25, 2009	0.3400	0.3400	0.3000	0.3000	224,300	-0.03(-7.69%)
Aug 24, 2009	0.3550	0.3600	0.3200	0.3250	122,400	-0.02(-4.41%)
Aug 21, 2009	0.3500	0.3500	0.3350	0.3400	100,900	+0.01(+3.03%)
Aug 20, 2009	0.3850	0.3900	0.3300	0.3300	154,000	-0.03(-8.33%)
Aug 19, 2009	0.3150	0.3850	0.3150	0.3600	182,500	+0.03(+9.09%)
Aug 18, 2009	0.3100	0.3300	0.2950	0.3300	174,070	+0.02(+4.76%)
Aug 17, 2009	0.3350	0.3350	0.2500	0.3150	361,000	-0.04(-11.27%)
Aug 14, 2009	0.3400	0.3600	0.3400	0.3550	39,500	-0.02(-5.33%)
Aug 13, 2009	0.3500	0.3750	0.3300	0.3750	144,879	+0.02(+4.17%)
Aug 12, 2009	0.3650	0.3700	0.3500	0.3600	68,500	+0.01(+1.41%)
Aug 11, 2009	0.3950	0.3950	0.3500	0.3550	191,830	-0.03(-7.79%)
Aug 10, 2009	0.4000	0.4050	0.3700	0.3850	271,000	-0.02(-6.10%)
Aug 07, 2009	0.4000	0.4100	0.3900	0.4100	118,500	+0.02(+5.13%)
Aug 06, 2009	0.4350	0.4350	0.3900	0.3900	258,355	-0.03(-7.14%)
Aug 05, 2009	0.4400	0.4500	0.3900	0.4200	252,439	+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.