Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 167,000 -0.01(-10.00%)
Mar 30, 2017 0.0450 0.0500 0.0450 0.0500 257,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 383,000 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 286,500 +0.00(+0.00%)
Mar 20, 2017 0.0550 0.0600 0.0450 0.0500 1,416,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0550 0.0500 0.0500 168,546 -0.00(-9.09%)
Mar 16, 2017 0.0500 0.0550 0.0500 0.0550 489,000 +0.00(+10.00%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0500 1,301,220 +0.00(+0.00%)
Mar 14, 2017 0.0450 0.0500 0.0450 0.0500 474,769 +0.01(+11.11%)
Mar 13, 2017 0.0500 0.0500 0.0450 0.0450 62,000 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0500 0.0400 0.0450 69,500 +0.00(+12.50%)
Mar 09, 2017 0.0400 0.0500 0.0400 0.0400 1,113,675 +0.00(+14.29%)
Mar 08, 2017 0.0400 0.0450 0.0350 0.0350 271,000 -0.00(-12.50%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 147,900 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0500 0.0400 0.0400 332,000 -0.00(-11.11%)
Mar 03, 2017 0.0500 0.0500 0.0450 0.0450 194,020 +0.00(+0.00%)
Mar 02, 2017 0.0500 0.0500 0.0450 0.0450 399,555 -0.01(-10.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0.0500 53,900 +0.00(+0.00%)
Feb 28, 2017 0.0450 0.0500 0.0450 0.0500 773,000 +0.01(+11.11%)
Feb 27, 2017 0.0450 0.0500 0.0450 0.0450 976,100 +0.00(+0.00%)
Feb 24, 2017 0.0400 0.0450 0.0400 0.0450 511,500 +0.00(+12.50%)
Feb 23, 2017 0.0400 0.0450 0.0400 0.0400 759,500 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0400 0.0350 0.0400 699,500 +0.00(+14.29%)
Feb 21, 2017 0.0350 0.0400 0.0350 0.0350 300,000 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2017 0.0350 0.0400 0.0350 0.0350 596,000 -0.00(-12.50%)
Feb 15, 2017 0.0300 0.0450 0.0300 0.0400 1,541,500 +0.01(+33.33%)
Feb 14, 2017 0.0250 0.0300 0.0250 0.0300 1,237,475 +0.00(+20.00%)
Feb 13, 2017 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Feb 10, 2017 0.0300 0.0300 0.0250 0.0250 539,034 -0.00(-16.67%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 06, 2017 0.0200 0.0250 0.0200 0.0250 16,000 +0.00(+0.00%)
Feb 03, 2017 0.0200 0.0250 0.0200 0.0250 222,270 +0.00(+0.00%)
Feb 02, 2017 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Feb 01, 2017 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Jan 31, 2017 0.0250 0.0250 0.0250 0.0250 120,500 -0.00(-16.67%)
Jan 30, 2017 0.0250 0.0300 0.0250 0.0300 42,500 +0.00(+20.00%)
Jan 27, 2017 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Jan 26, 2017 0.0250 0.0250 0.0250 0.0250 89,000 +0.00(+0.00%)
Jan 25, 2017 0.0300 0.0300 0.0250 0.0250 47,000 +0.00(+0.00%)
Jan 24, 2017 0.0250 0.0300 0.0250 0.0250 642,000 +0.01(+25.00%)
Jan 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 18, 2017 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 10, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 05, 2017 0.0200 0.0200 0.0200 0 +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.