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 (%)
Sep 28, 2012 0.1250 0.1250 0.1200 0.1200 17,000 -0.01(-7.69%)
Sep 27, 2012 0.1250 0.1300 0.1250 0.1300 77,734 +0.00(+0.00%)
Sep 26, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2012 0.1300 0.1350 0.1300 0.1300 99,000 -0.01(-3.70%)
Sep 24, 2012 0.1350 0.1400 0.1350 0.1350 12,300 +0.00(+0.00%)
Sep 21, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 20, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 19, 2012 0.1300 0.1350 0.1300 0.1350 150,000 +0.01(+3.85%)
Sep 18, 2012 0.1300 0.1300 0.1300 0.1300 15,800 +0.00(+0.00%)
Sep 17, 2012 0.1350 0.1350 0.1300 0.1300 29,000 -0.01(-3.70%)
Sep 14, 2012 0.1350 0.1350 0.1300 0.1350 39,000 +0.00(+0.00%)
Sep 13, 2012 0.1400 0.1500 0.1350 0.1350 182,700 -0.01(-6.90%)
Sep 12, 2012 0.1450 0.1450 0.1450 0.1450 12,500 +0.00(+3.57%)
Sep 11, 2012 0.1550 0.1550 0.1400 0.1400 61,450 -0.02(-12.50%)
Sep 10, 2012 0.1400 0.1600 0.1400 0.1600 265,390 +0.02(+18.52%)
Sep 07, 2012 0.1300 0.1350 0.1300 0.1350 81,000 +0.02(+17.39%)
Sep 06, 2012 0.1150 0.1250 0.1150 0.1150 138,449 -0.00(-4.17%)
Sep 05, 2012 0.1250 0.1250 0.1000 0.1200 150,500 -0.01(-7.69%)
Sep 04, 2012 0.1300 0.1350 0.1300 0.1300 121,505 +0.00(+0.00%)
Aug 31, 2012 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 30, 2012 0.1600 0.1600 0.1350 0.1350 252,000 -0.02(-15.62%)
Aug 29, 2012 0.1650 0.1700 0.1600 0.1600 241,500 -0.02(-11.11%)
Aug 27, 2012 0.1900 0.1900 0.1600 0.1800 144,500 -0.01(-5.26%)
Aug 24, 2012 0.1950 0.2000 0.1800 0.1900 64,500 +0.02(+11.76%)
Aug 23, 2012 0.1800 0.1950 0.1700 0.1700 57,415 +0.00(+0.00%)
Aug 22, 2012 0.1700 0.1750 0.1600 0.1700 67,977 +0.00(+0.00%)
Aug 21, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 20, 2012 0.1650 0.1700 0.1650 0.1700 13,500 +0.01(+3.03%)
Aug 17, 2012 0.1550 0.1650 0.1550 0.1650 13,000 +0.02(+10.00%)
Aug 16, 2012 0.1550 0.1550 0.1500 0.1500 35,300 +0.00(+0.00%)
Aug 15, 2012 0.1500 0.1600 0.1500 0.1500 7,900 +0.00(+0.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2012 0.1450 0.1500 0.1450 0.1500 26,000 +0.00(+0.00%)
Aug 11, 2012 0.1500 0.1600 0.1500 0.1500 25,000 +0.00(+0.00%)
Aug 10, 2012 0.1500 0.1600 0.1500 0.1500 25,000 +0.00(+0.00%)
Aug 09, 2012 0.1700 0.1700 0.1500 0.1500 29,500 -0.02(-14.29%)
Aug 08, 2012 0.1600 0.1750 0.1600 0.1750 11,500 +0.00(+2.94%)
Aug 07, 2012 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Aug 03, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2012 0.1600 0.1700 0.1600 0.1700 13,320 +0.01(+6.25%)
Aug 01, 2012 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 31, 2012 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Jul 30, 2012 0.1650 0.1650 0.1650 0.1650 10,000 -0.03(-15.38%)
Jul 27, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 26, 2012 0.1600 0.1950 0.1600 0.1950 90,000 +0.05(+30.00%)
Jul 25, 2012 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-9.09%)
Jul 24, 2012 0.1600 0.1650 0.1600 0.1650 12,000 +0.00(+0.00%)
Jul 23, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 20, 2012 0.1700 0.1700 0.1500 0.1650 19,000 -0.01(-8.33%)
Jul 19, 2012 0.1750 0.1800 0.1700 0.1800 7,000 -0.01(-2.70%)
Jul 18, 2012 0.1750 0.1850 0.1750 0.1850 10,000 +0.02(+15.62%)
Jul 17, 2012 0.1650 0.1650 0.1600 0.1600 45,000 -0.01(-8.57%)
Jul 16, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 13, 2012 0.1700 0.1750 0.1700 0.1750 9,500 +0.00(+2.94%)
Jul 12, 2012 0.1700 0.1700 0.1600 0.1700 81,000 +0.00(+0.00%)
Jul 11, 2012 0.1700 0.1700 0.1700 0.1700 935 +0.01(+3.03%)
Jul 10, 2012 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-8.33%)
Jul 09, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 06, 2012 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Jul 05, 2012 0.1550 0.1750 0.1500 0.1700 79,000 +0.01(+6.25%)
Jul 04, 2012 0.1600 0.1600 0.1600 0.1600 8,000 -0.02(-11.11%)
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.