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
Last Price Updated: 3:09 PM EDT, May 15, 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 29, 2023 0.1200 0.1200 0.0900 0.0900 124,088 -0.01(-10.00%)
Sep 28, 2023 0.1100 0.1100 0.1000 0.1000 21,500 -0.00(-4.76%)
Sep 27, 2023 0.1100 0.1150 0.1050 0.1050 237,000 -0.01(-4.55%)
Sep 26, 2023 0.1150 0.1150 0.1100 0.1100 21,000 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1100 0.1100 0.1100 248,500 +0.01(+10.00%)
Sep 22, 2023 0.1150 0.1150 0.0900 0.1000 71,610 -0.01(-9.09%)
Sep 21, 2023 0.1100 0.1100 0.0950 0.1100 393,600 -0.01(-4.35%)
Sep 20, 2023 0.1100 0.1150 0.1100 0.1150 1,030 +0.01(+9.52%)
Sep 19, 2023 0.1000 0.1050 0.1000 0.1050 3,526 -0.01(-4.55%)
Sep 18, 2023 0.1150 0.1150 0.1100 0.1100 1,175 -0.01(-4.35%)
Sep 15, 2023 0.1250 0.1250 0.1150 0.1150 107,000 +0.00(+0.00%)
Sep 14, 2023 0.1150 0.1150 0.0950 0.1150 438,345 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1100 0.1150 17,070 -0.00(-4.17%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 1,500 +0.00(+4.35%)
Sep 11, 2023 0.1250 0.1250 0.1100 0.1150 50,001 -0.01(-8.00%)
Sep 08, 2023 0.1250 0.1250 0.1250 0.1250 516 +0.01(+4.17%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1200 23,500 +0.00(+0.00%)
Sep 06, 2023 0.1250 0.1250 0.1150 0.1200 170,400 -0.01(-7.69%)
Sep 05, 2023 0.1400 0.1400 0.1300 0.1300 15,000 -0.01(-7.14%)
Sep 01, 2023 0.1400 0 +0.00(+0.00%)
Aug 31, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Aug 30, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Aug 29, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Aug 28, 2023 0.1300 0.1300 0.1200 0.1200 224,000 -0.02(-14.29%)
Aug 25, 2023 0.1500 0.1500 0.1400 0.1400 11,070 -0.01(-6.67%)
Aug 24, 2023 0.1600 0.1600 0.1500 0.1500 1,000 -0.01(-6.25%)
Aug 23, 2023 0.1700 0.1700 0.1600 0.1600 1,000 +0.01(+6.67%)
Aug 22, 2023 0.1500 0.1650 0.1400 0.1500 6,000 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 18, 2023 0.1550 0.1550 0.1500 0.1500 5,010 +0.01(+3.45%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Aug 16, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Aug 15, 2023 0.1600 0.1600 0.1350 0.1400 13,000 -0.00(-3.45%)
Aug 14, 2023 0.1700 0.1700 0.1450 0.1450 11,845 -0.01(-6.45%)
Aug 11, 2023 0.1800 0.1800 0.1550 0.1550 12,510 -0.02(-8.82%)
Aug 10, 2023 0.1800 0.1800 0.1700 0.1700 1,500 +0.02(+13.33%)
Aug 09, 2023 0.2000 0.2000 0.1450 0.1500 100,000 -0.04(-18.92%)
Aug 08, 2023 0.2000 0.2000 0.1850 0.1850 12,100 -0.02(-7.50%)
Aug 04, 2023 0.2000 0 +0.01(+2.56%)
Aug 03, 2023 0.2100 0.2100 0.1850 0.1950 4,500 -0.01(-7.14%)
Aug 02, 2023 0.2150 0.2150 0.2100 0.2100 1,000 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jul 31, 2023 0.2100 0.2100 0.1600 0.2100 3,000 +0.01(+5.00%)
Jul 27, 2023 0.2000 0 +0.01(+5.26%)
Jul 26, 2023 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-5.00%)
Jul 24, 2023 0.2000 0 +0.00(+0.00%)
Jul 21, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Jul 20, 2023 0.2100 0.2100 0.1900 0.1900 15,000 -0.01(-5.00%)
Jul 19, 2023 0.2200 0.2200 0.2000 0.2000 46,500 -0.01(-4.76%)
Jul 18, 2023 0.2050 0.2100 0.2050 0.2100 1,000 +0.01(+2.44%)
Jul 17, 2023 0.2250 0.2250 0.2050 0.2050 27,000 -0.02(-6.82%)
Jul 14, 2023 0.2350 0.2350 0.2200 0.2200 22,000 -0.01(-4.35%)
Jul 13, 2023 0.2350 0.2350 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jul 11, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.03(+17.50%)
Jul 07, 2023 0.2300 0.2300 0.2000 0.2000 6,500 -0.01(-4.76%)
Jul 06, 2023 0.2300 0.2300 0.2100 0.2100 1,500 +0.01(+5.00%)
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.