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 (%)
Sep 30, 2010 0.1900 0.2600 0.1900 0.2350 1,198,151 +0.03(+17.50%)
Sep 29, 2010 0.1950 0.2000 0.1850 0.2000 168,300 +0.01(+2.56%)
Sep 28, 2010 0.1900 0.1950 0.1900 0.1950 60,500 +0.01(+5.41%)
Sep 27, 2010 0.2000 0.2100 0.1850 0.1850 140,000 -0.02(-7.50%)
Sep 24, 2010 0.1900 0.2000 0.1850 0.2000 167,000 +0.02(+8.11%)
Sep 23, 2010 0.2000 0.2000 0.1800 0.1850 188,500 -0.02(-7.50%)
Sep 22, 2010 0.2000 0.2100 0.2000 0.2000 454,000 -0.00(-2.44%)
Sep 21, 2010 0.2050 0.2050 0.2000 0.2050 85,000 +0.00(+0.00%)
Sep 20, 2010 0.2100 0.2100 0.2000 0.2050 188,000 +0.00(+0.00%)
Sep 17, 2010 0.2150 0.2150 0.2050 0.2050 179,500 -0.02(-6.82%)
Sep 15, 2010 0.2250 0.2300 0.2200 0.2200 25,000 -0.01(-2.22%)
Sep 14, 2010 0.2250 0.2300 0.2200 0.2250 78,000 -0.01(-2.17%)
Sep 13, 2010 0.2300 0.2300 0.2200 0.2300 20,300 +0.01(+2.22%)
Sep 10, 2010 0.2400 0.2400 0.2250 0.2250 48,150 -0.01(-6.25%)
Sep 09, 2010 0.2200 0.2400 0.2200 0.2400 40,160 +0.02(+9.09%)
Sep 08, 2010 0.2350 0.2350 0.2200 0.2200 32,500 +0.00(+0.00%)
Sep 07, 2010 0.2200 0.2300 0.2100 0.2200 99,000 -0.01(-2.22%)
Sep 03, 2010 0.2250 0.2350 0.2200 0.2250 63,961 +0.00(+0.00%)
Sep 02, 2010 0.2150 0.2250 0.2150 0.2250 17,500 +0.01(+4.65%)
Sep 01, 2010 0.2200 0.2250 0.2150 0.2150 38,000 +0.00(+0.00%)
Aug 31, 2010 0.2200 0.2250 0.2100 0.2150 102,173 +0.01(+2.38%)
Aug 30, 2010 0.2200 0.2200 0.2100 0.2100 10,000 -0.01(-4.55%)
Aug 27, 2010 0.2000 0.2250 0.2000 0.2200 222,900 +0.02(+10.00%)
Aug 26, 2010 0.1950 0.2000 0.1900 0.2000 248,700 +0.01(+5.26%)
Aug 25, 2010 0.1850 0.1900 0.1800 0.1900 17,250 -0.01(-5.00%)
Aug 24, 2010 0.1900 0.2000 0.1900 0.2000 10,100 +0.00(+0.00%)
Aug 23, 2010 0.1900 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Aug 20, 2010 0.2000 0.2000 0.1850 0.2000 152,682 -0.01(-4.76%)
Aug 19, 2010 0.2150 0.2150 0.1900 0.2100 77,960 +0.00(+0.00%)
Aug 18, 2010 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+2.44%)
Aug 17, 2010 0.2000 0.2150 0.1900 0.2050 102,000 -0.01(-2.38%)
Aug 16, 2010 0.2000 0.2150 0.2000 0.2100 314,000 +0.01(+7.69%)
Aug 13, 2010 0.1750 0.2000 0.1750 0.1950 258,378 +0.02(+8.33%)
Aug 12, 2010 0.1850 0.1850 0.1750 0.1800 103,050 -0.01(-2.70%)
Aug 11, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 10, 2010 0.1750 0.1850 0.1750 0.1850 36,000 +0.01(+2.78%)
Aug 09, 2010 0.1800 0.1850 0.1800 0.1800 24,000 +0.01(+2.86%)
Aug 06, 2010 0.1800 0.1800 0.1750 0.1750 80,100 -0.02(-7.89%)
Aug 05, 2010 0.1800 0.1950 0.1800 0.1900 82,900 +0.01(+5.56%)
Aug 04, 2010 0.1850 0.1900 0.1700 0.1800 101,000 -0.02(-7.69%)
Aug 03, 2010 0.1750 0.1950 0.1750 0.1950 87,264 +0.02(+11.43%)
Jul 30, 2010 0.1700 0.1750 0.1650 0.1750 156,800 +0.00(+2.94%)
Jul 29, 2010 0.1700 0.1750 0.1700 0.1700 70,500 +0.00(+0.00%)
Jul 28, 2010 0.1700 0.1700 0.1700 0.1700 200,000 +0.00(+0.00%)
Jul 27, 2010 0.1700 0.1700 0.1650 0.1700 33,500 -0.00(-2.86%)
Jul 26, 2010 0.1800 0.1800 0.1750 0.1750 16,500 -0.01(-2.78%)
Jul 23, 2010 0.1850 0.1900 0.1800 0.1800 131,000 +0.00(+0.00%)
Jul 22, 2010 0.1750 0.1800 0.1750 0.1800 68,300 +0.01(+5.88%)
Jul 21, 2010 0.1700 0.1700 0.1650 0.1700 146,200 -0.00(-2.86%)
Jul 20, 2010 0.1700 0.1750 0.1650 0.1750 162,900 +0.00(+0.00%)
Jul 19, 2010 0.1750 0.1800 0.1750 0.1750 12,300 -0.01(-2.78%)
Jul 16, 2010 0.2050 0.2050 0.1800 0.1800 105,300 -0.02(-7.69%)
Jul 15, 2010 0.2100 0.2150 0.1950 0.1950 83,000 -0.02(-9.30%)
Jul 14, 2010 0.1750 0.2150 0.1750 0.2150 249,386 +0.04(+22.86%)
Jul 13, 2010 0.1550 0.1850 0.1550 0.1750 238,525 +0.02(+16.67%)
Jul 12, 2010 0.1600 0.1650 0.1500 0.1500 101,500 -0.01(-6.25%)
Jul 09, 2010 0.1450 0.1650 0.1450 0.1600 493,000 +0.01(+6.67%)
Jul 08, 2010 0.1600 0.1600 0.1500 0.1500 238,500 -0.01(-3.23%)
Jul 07, 2010 0.1650 0.1650 0.1550 0.1550 214,900 -0.01(-6.06%)
Jul 06, 2010 0.1800 0.1800 0.1650 0.1650 53,000 -0.02(-10.81%)
Jul 02, 2010 0.1800 0.1850 0.1800 0.1850 40,000 +0.00(+0.00%)
Jun 30, 2010 0.1800 0.1850 0.1800 0.1850 30,000 -0.01(-5.13%)
Jun 29, 2010 0.1800 0.1950 0.1700 0.1950 233,100 +0.02(+14.71%)
Jun 25, 2010 0.1750 0.1750 0.1650 0.1700 179,150 +0.01(+3.03%)
Jun 24, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 23, 2010 0.1650 0.1650 0.1650 0.1650 400 -0.01(-2.94%)
Jun 22, 2010 0.1750 0.1750 0.1700 0.1700 42,500 -0.01(-5.56%)
Jun 21, 2010 0.1700 0.1800 0.1700 0.1800 28,200 +0.01(+2.86%)
Jun 18, 2010 0.1800 0.1800 0.1650 0.1750 71,000 -0.01(-2.78%)
Jun 17, 2010 0.1800 0.1800 0.1800 0.1800 20,700 +0.00(+0.00%)
Jun 16, 2010 0.1850 0.1850 0.1800 0.1800 47,961 +0.00(+0.00%)
Jun 15, 2010 0.1850 0.1850 0.1800 0.1800 40,000 -0.02(-7.69%)
Jun 14, 2010 0.1800 0.1950 0.1800 0.1950 32,000 +0.02(+11.43%)
Jun 11, 2010 0.1950 0.1950 0.1750 0.1750 89,000 -0.03(-12.50%)
Jun 10, 2010 0.1900 0.2000 0.1900 0.2000 33,000 +0.01(+5.26%)
Jun 09, 2010 0.1700 0.1950 0.1650 0.1900 257,500 +0.01(+5.56%)
Jun 08, 2010 0.1900 0.1900 0.1550 0.1800 142,500 +0.00(+0.00%)
Jun 07, 2010 0.1850 0.1850 0.1750 0.1800 198,500 -0.01(-2.70%)
Jun 04, 2010 0.1950 0.1950 0.1850 0.1850 17,000 -0.01(-5.13%)
Jun 03, 2010 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 02, 2010 0.1900 0.2000 0.1900 0.1950 34,000 -0.01(-2.50%)
Jun 01, 2010 0.1900 0.2000 0.1850 0.2000 235,500 +0.00(+0.00%)
May 31, 2010 0.2100 0.2100 0.1900 0.2000 46,000 +0.00(+0.00%)
May 28, 2010 0.2150 0.2150 0.2000 0.2000 27,477 -0.01(-6.98%)
May 27, 2010 0.2100 0.2200 0.2100 0.2150 140,700 +0.02(+13.16%)
May 26, 2010 0.1950 0.2050 0.1900 0.1900 35,000 +0.00(+0.00%)
May 25, 2010 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
May 21, 2010 0.1800 0.2000 0.1800 0.2000 37,000 +0.01(+5.26%)
May 20, 2010 0.2150 0.2050 0.1900 0.1900 443,500 -0.01(-7.32%)
May 19, 2010 0.2000 0.2100 0.2000 0.2050 108,500 -0.01(-2.38%)
May 18, 2010 0.2100 0.2150 0.2050 0.2100 190,000 +0.01(+2.44%)
May 17, 2010 0.2050 0.2100 0.2050 0.2050 53,327 -0.01(-2.38%)
May 14, 2010 0.2100 0.2200 0.2100 0.2100 284,061 -0.01(-4.55%)
May 13, 2010 0.2000 0.2200 0.2000 0.2200 424,000 +0.02(+10.00%)
May 12, 2010 0.2050 0.2100 0.2000 0.2000 26,000 -0.00(-2.44%)
May 11, 2010 0.1900 0.2050 0.1900 0.2050 247,400 +0.00(+2.50%)
May 10, 2010 0.2000 0.2100 0.2000 0.2000 48,200 +0.00(+0.00%)
May 07, 2010 0.2200 0.2200 0.1950 0.2000 125,350 -0.01(-4.76%)
May 06, 2010 0.2250 0.2250 0.2050 0.2100 74,000 -0.01(-2.33%)
May 05, 2010 0.2250 0.2200 0.2150 0.2150 139,500 -0.02(-8.51%)
May 04, 2010 0.2300 0.2450 0.2300 0.2350 45,000 -0.01(-4.08%)
May 03, 2010 0.2400 0.2450 0.2300 0.2450 104,700 +0.01(+2.08%)
Apr 30, 2010 0.2300 0.2450 0.2250 0.2400 146,300 +0.00(+0.00%)
Apr 29, 2010 0.2300 0.2400 0.2250 0.2400 171,062 +0.01(+4.35%)
Apr 28, 2010 0.2000 0.2300 0.2000 0.2300 1,193,400 +0.03(+12.20%)
Apr 27, 2010 0.2050 0.2050 0.1950 0.2050 621,500 +0.00(+0.00%)
Apr 26, 2010 0.2050 0.2100 0.2000 0.2050 1,116,273 -0.01(-2.38%)
Apr 23, 2010 0.2100 0.2100 0.2000 0.2100 489,099 +0.00(+0.00%)
Apr 22, 2010 0.2350 0.2350 0.2000 0.2100 981,480 -0.02(-10.64%)
Apr 21, 2010 0.2400 0.2400 0.2350 0.2350 58,050 -0.01(-2.08%)
Apr 20, 2010 0.2450 0.2450 0.2400 0.2400 60,100 -0.02(-5.88%)
Apr 19, 2010 0.2450 0.2550 0.2450 0.2550 50,000 +0.02(+6.25%)
Apr 16, 2010 0.2300 0.2400 0.2300 0.2400 43,984 +0.01(+4.35%)
Apr 15, 2010 0.2400 0.2400 0.2300 0.2300 22,000 +0.00(+0.00%)
Apr 14, 2010 0.2500 0.2550 0.2300 0.2300 110,500 -0.01(-4.17%)
Apr 13, 2010 0.2550 0.2550 0.2400 0.2400 48,750 -0.02(-5.88%)
Apr 12, 2010 0.2650 0.2650 0.2550 0.2550 84,500 -0.01(-3.77%)
Apr 09, 2010 0.2700 0.2750 0.2650 0.2650 74,500 -0.02(-5.36%)
Apr 08, 2010 0.2600 0.2800 0.2600 0.2800 186,800 +0.03(+9.80%)
Apr 07, 2010 0.2700 0.2700 0.2550 0.2550 325,000 -0.02(-5.56%)
Apr 06, 2010 0.2200 0.3000 0.2200 0.2700 1,899,260 +0.05(+22.73%)
Apr 05, 2010 0.2200 0.2200 0.2150 0.2200 77,459 -0.01(-2.22%)
Apr 01, 2010 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2010 0.2250 0.2300 0.2200 0.2300 120,345 +0.01(+4.55%)
Mar 30, 2010 0.2200 0.2350 0.2200 0.2200 24,050 -0.01(-6.38%)
Mar 29, 2010 0.2200 0.2350 0.2200 0.2350 78,204 +0.02(+9.30%)
Mar 26, 2010 0.2150 0.2250 0.2150 0.2150 70,950 +0.00(+0.00%)
Mar 25, 2010 0.2300 0.2350 0.2150 0.2150 92,400 -0.01(-4.44%)
Mar 24, 2010 0.2250 0.2350 0.2250 0.2250 79,630 +0.00(+0.00%)
Mar 23, 2010 0.2300 0.2400 0.2250 0.2250 36,500 -0.01(-2.17%)
Mar 22, 2010 0.2300 0.2400 0.2250 0.2300 87,000 -0.01(-4.17%)
Mar 19, 2010 0.2450 0.2450 0.2300 0.2400 90,718 -0.01(-2.04%)
Mar 18, 2010 0.2450 0.2450 0.2300 0.2450 173,700 +0.01(+2.08%)
Mar 17, 2010 0.2400 0.2450 0.2400 0.2400 32,500 -0.01(-2.04%)
Mar 16, 2010 0.2450 0.2450 0.2350 0.2450 47,000 +0.01(+4.26%)
Mar 15, 2010 0.2400 0.2400 0.2350 0.2350 157,192 +0.00(+0.00%)
Mar 12, 2010 0.2300 0.2350 0.2300 0.2350 35,650 +0.00(+0.00%)
Mar 11, 2010 0.2300 0.2350 0.2200 0.2350 45,900 +0.00(+2.17%)
Mar 10, 2010 0.2300 0.2350 0.2300 0.2300 179,000 -0.00(-2.13%)
Mar 09, 2010 0.2300 0.2350 0.2300 0.2350 128,447 +0.00(+2.17%)
Mar 08, 2010 0.2350 0.2400 0.2300 0.2300 98,160 -0.00(-2.13%)
Mar 05, 2010 0.2500 0.2500 0.2350 0.2350 107,500 -0.01(-4.08%)
Mar 04, 2010 0.2400 0.2450 0.2350 0.2450 125,500 +0.01(+6.52%)
Mar 03, 2010 0.2600 0.2600 0.2300 0.2300 408,100 -0.02(-9.80%)
Mar 02, 2010 0.2400 0.2550 0.2400 0.2550 660,750 +0.02(+10.87%)
Mar 01, 2010 0.2550 0.2550 0.2300 0.2300 487,300 -0.03(-11.54%)
Feb 26, 2010 0.2450 0.2700 0.2400 0.2600 433,775 +0.01(+1.96%)
Feb 25, 2010 0.2700 0.2700 0.2500 0.2550 42,810 -0.02(-7.27%)
Feb 24, 2010 0.2750 0.2750 0.2700 0.2750 21,100 +0.01(+1.85%)
Feb 23, 2010 0.2250 0.2700 0.2250 0.2700 179,500 +0.05(+20.00%)
Feb 22, 2010 0.2300 0.2400 0.2200 0.2250 359,949 -0.02(-8.16%)
Feb 19, 2010 0.2450 0.2450 0.2350 0.2450 126,900 +0.00(+0.00%)
Feb 18, 2010 0.2450 0.2500 0.2350 0.2450 85,500 +0.00(+0.00%)
Feb 17, 2010 0.2500 0.2500 0.2450 0.2450 213,790 -0.01(-3.92%)
Feb 16, 2010 0.2650 0.2650 0.2500 0.2550 363,400 -0.02(-5.56%)
Feb 12, 2010 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 11, 2010 0.2650 0.2850 0.2650 0.2650 9,640 +0.00(+0.00%)
Feb 10, 2010 0.2750 0.2800 0.2650 0.2650 45,000 -0.01(-1.85%)
Feb 09, 2010 0.2750 0.2750 0.2600 0.2700 182,000 -0.01(-1.82%)
Feb 08, 2010 0.2750 0.2800 0.2750 0.2750 31,000 -0.01(-1.79%)
Feb 05, 2010 0.2850 0.2850 0.2700 0.2800 146,000 -0.00(-1.75%)
Feb 04, 2010 0.3000 0.3000 0.2850 0.2850 47,000 -0.01(-1.72%)
Feb 03, 2010 0.3000 0.3000 0.2900 0.2900 1,100 -0.01(-1.69%)
Feb 02, 2010 0.3100 0.3100 0.2850 0.2950 39,490 -0.02(-4.84%)
Feb 01, 2010 0.2850 0.3100 0.2800 0.3100 181,500 +0.01(+3.33%)
Jan 29, 2010 0.3000 0.3000 0.3000 0.3000 26,000 +0.02(+5.26%)
Jan 28, 2010 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jan 27, 2010 0.3000 0.3100 0.2850 0.2850 68,000 -0.03(-9.52%)
Jan 26, 2010 0.3000 0.3200 0.3000 0.3150 145,000 +0.02(+5.00%)
Jan 25, 2010 0.3250 0.3250 0.3000 0.3000 95,079 -0.03(-9.09%)
Jan 22, 2010 0.3100 0.3300 0.3050 0.3300 143,000 +0.02(+4.76%)
Jan 21, 2010 0.3250 0.3400 0.3150 0.3150 191,500 +0.01(+1.61%)
Jan 20, 2010 0.3200 0.3200 0.3100 0.3100 84,142 -0.02(-4.62%)
Jan 19, 2010 0.3200 0.3250 0.3000 0.3250 204,050 +0.02(+4.84%)
Jan 18, 2010 0.3200 0.3200 0.3050 0.3100 149,830 +0.00(+0.00%)
Jan 15, 2010 0.3200 0.3300 0.3100 0.3100 233,300 -0.01(-3.13%)
Jan 14, 2010 0.3100 0.3300 0.3100 0.3200 307,900 +0.02(+4.92%)
Jan 13, 2010 0.3050 0.3100 0.2950 0.3050 197,800 +0.01(+1.67%)
Jan 12, 2010 0.3200 0.3200 0.2900 0.3000 768,455 -0.04(-11.76%)
Jan 11, 2010 0.3450 0.3450 0.3250 0.3400 339,800 +0.00(+0.00%)
Jan 08, 2010 0.3400 0.3400 0.3250 0.3400 63,100 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3400 0.3200 0.3400 89,600 +0.02(+4.62%)
Jan 06, 2010 0.3250 0.3300 0.3100 0.3250 142,938 +0.00(+0.00%)
Jan 05, 2010 0.3400 0.3400 0.3250 0.3250 273,685 -0.01(-1.52%)
Jan 04, 2010 0.3300 0.3400 0.3300 0.3300 156,000 -0.01(-2.94%)
Dec 31, 2009 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 30, 2009 0.3300 0.3300 0.3200 0.3200 46,075 -0.01(-1.54%)
Dec 29, 2009 0.3250 0.3250 0.3050 0.3250 75,850 +0.00(+0.00%)
Dec 24, 2009 0.3100 0.3250 0.3100 0.3250 31,500 +0.02(+4.84%)
Dec 23, 2009 0.3200 0.3200 0.3050 0.3100 87,100 +0.00(+0.00%)
Dec 22, 2009 0.3350 0.3400 0.3100 0.3100 369,890 -0.02(-4.62%)
Dec 21, 2009 0.3100 0.3300 0.2950 0.3250 656,300 +0.02(+4.84%)
Dec 18, 2009 0.3000 0.3100 0.3000 0.3100 133,430 +0.01(+1.64%)
Dec 17, 2009 0.3100 0.3150 0.2950 0.3050 101,266 +0.00(+0.00%)
Dec 16, 2009 0.3150 0.3200 0.3050 0.3050 77,164 +0.00(+0.00%)
Dec 15, 2009 0.3000 0.3050 0.2900 0.3050 142,700 +0.00(+0.00%)
Dec 14, 2009 0.3050 0.3050 0.3050 0.3050 11,000 +0.01(+1.67%)
Dec 11, 2009 0.3150 0.3150 0.3000 0.3000 103,000 -0.02(-6.25%)
Dec 10, 2009 0.3150 0.3200 0.3100 0.3200 56,737 -0.01(-3.03%)
Dec 09, 2009 0.3200 0.3300 0.3200 0.3300 11,000 +0.02(+6.45%)
Dec 08, 2009 0.3300 0.3400 0.3100 0.3100 81,100 -0.02(-6.06%)
Dec 07, 2009 0.3350 0.3400 0.3300 0.3300 75,638 -0.01(-2.94%)
Dec 04, 2009 0.3350 0.3500 0.3350 0.3400 121,700 -0.01(-2.86%)
Dec 03, 2009 0.3450 0.3550 0.3350 0.3500 158,080 -0.01(-1.41%)
Dec 02, 2009 0.3550 0.3600 0.3400 0.3550 109,198 +0.01(+1.43%)
Dec 01, 2009 0.3600 0.3700 0.3400 0.3500 381,000 -0.05(-11.39%)
Nov 30, 2009 0.3950 0.4200 0.3600 0.3950 667,870 +0.01(+1.28%)
Nov 27, 2009 0.3250 0.4100 0.3200 0.3900 716,500 +0.04(+11.43%)
Nov 26, 2009 0.3500 0.3500 0.3400 0.3500 29,500 -0.01(-2.78%)
Nov 25, 2009 0.3500 0.3700 0.3500 0.3600 433,184 +0.02(+5.88%)
Nov 24, 2009 0.3400 0.3800 0.3350 0.3400 728,700 -0.01(-2.86%)
Nov 23, 2009 0.3300 0.3600 0.3100 0.3500 1,222,462 +0.05(+16.67%)
Nov 20, 2009 0.3050 0.3150 0.2950 0.3000 155,000 -0.02(-4.76%)
Nov 19, 2009 0.3100 0.3150 0.3000 0.3150 179,500 -0.01(-1.56%)
Nov 18, 2009 0.3100 0.3300 0.3100 0.3200 168,160 +0.00(+0.00%)
Nov 17, 2009 0.3300 0.3300 0.3050 0.3200 92,260 -0.01(-1.54%)
Nov 16, 2009 0.3200 0.3400 0.3100 0.3250 385,950 +0.02(+6.56%)
Nov 13, 2009 0.2650 0.3500 0.2900 0.3050 1,358,645 +0.03(+12.96%)
Nov 12, 2009 0.2400 0.2700 0.2400 0.2700 189,000 +0.04(+14.89%)
Nov 11, 2009 0.2450 0.2500 0.2300 0.2350 80,500 +0.01(+4.44%)
Nov 10, 2009 0.2250 0.2400 0.2250 0.2250 243,000 +0.01(+2.27%)
Nov 09, 2009 0.2250 0.2350 0.2150 0.2200 187,200 -0.01(-2.22%)
Nov 06, 2009 0.2150 0.2300 0.2150 0.2250 99,700 -0.01(-6.25%)
Nov 05, 2009 0.2250 0.2400 0.2200 0.2400 52,700 +0.00(+0.00%)
Nov 04, 2009 0.2400 0.2450 0.2300 0.2400 88,500 +0.01(+6.67%)
Nov 03, 2009 0.2250 0.2250 0.2200 0.2250 4,500 +0.01(+4.65%)
Nov 02, 2009 0.2300 0.2300 0.2150 0.2150 109,000 -0.02(-6.52%)
Oct 30, 2009 0.2400 0.2400 0.2300 0.2300 84,000 -0.01(-4.17%)
Oct 29, 2009 0.2350 0.2400 0.2350 0.2400 118,000 +0.02(+9.09%)
Oct 28, 2009 0.2300 0.2400 0.2200 0.2200 170,500 -0.01(-6.38%)
Oct 27, 2009 0.2350 0.2400 0.2350 0.2350 88,200 -0.01(-4.08%)
Oct 26, 2009 0.2600 0.2600 0.2400 0.2450 60,000 -0.01(-3.92%)
Oct 23, 2009 0.2600 0.2650 0.2500 0.2550 279,900 -0.01(-3.77%)
Oct 22, 2009 0.2550 0.2650 0.2500 0.2650 73,300 -0.01(-1.85%)
Oct 21, 2009 0.2650 0.2700 0.2550 0.2700 234,433 +0.01(+1.89%)
Oct 20, 2009 0.2800 0.2700 0.2650 0.2650 71,500 -0.01(-1.85%)
Oct 19, 2009 0.2850 0.2850 0.2700 0.2700 127,000 -0.01(-1.82%)
Oct 16, 2009 0.2800 0.2900 0.2750 0.2750 191,700 +0.00(+0.00%)
Oct 15, 2009 0.2500 0.2750 0.2500 0.2750 153,000 +0.02(+7.84%)
Oct 14, 2009 0.2550 0.2550 0.2450 0.2550 91,000 -0.01(-3.77%)
Oct 13, 2009 0.2600 0.2650 0.2550 0.2650 72,000 +0.01(+3.92%)
Oct 09, 2009 0.2700 0.2750 0.2550 0.2550 154,503 -0.01(-1.92%)
Oct 08, 2009 0.2650 0.2700 0.2600 0.2600 120,000 +0.00(+0.00%)
Oct 07, 2009 0.2850 0.2950 0.2600 0.2600 125,115 -0.02(-5.45%)
Oct 06, 2009 0.2400 0.2750 0.2400 0.2750 497,100 +0.04(+17.02%)
Oct 05, 2009 0.2350 0.2350 0.2100 0.2350 44,500 +0.00(+2.17%)
Oct 02, 2009 0.2200 0.2350 0.2100 0.2300 225,500 -0.00(-2.13%)
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.