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 (%)
Jul 31, 2006 0.1350 0.1350 0.1300 0.1300 20,000 -0.01(-7.14%)
Jul 28, 2006 0.1550 0.1550 0.1400 0.1400 12,500 -0.01(-6.67%)
Jul 27, 2006 0.1400 0.1500 0.1400 0.1500 80,000 +0.02(+15.38%)
Jul 26, 2006 0.1300 0.1300 0.1300 0.1300 3,000 -0.02(-13.33%)
Jul 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 24, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2006 0.1300 0.1500 0.1300 0.1500 20,500 +0.03(+30.43%)
Jul 20, 2006 0.1500 0.1500 0.1150 0.1150 38,000 -0.03(-23.33%)
Jul 19, 2006 0.1500 0.1550 0.1500 0.1500 83,000 +0.00(+0.00%)
Jul 18, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2006 0.1450 0.1500 0.1450 0.1500 56,000 +0.01(+3.45%)
Jul 14, 2006 0.1400 0.1450 0.1400 0.1450 44,000 +0.00(+3.57%)
Jul 13, 2006 0.1350 0.1400 0.1350 0.1400 3,500 -0.01(-6.67%)
Jul 12, 2006 0.1400 0.1500 0.1400 0.1500 20,500 -0.01(-3.23%)
Jul 11, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 10, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 07, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 06, 2006 0.1700 0.1700 0.1550 0.1550 305,000 -0.01(-6.06%)
Jul 05, 2006 0.1600 0.1800 0.1600 0.1650 41,000 +0.01(+3.13%)
Jul 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2006 0.1550 0.1600 0.1550 0.1600 29,500 +0.02(+18.52%)
Jun 29, 2006 0.1350 0.1350 0.1350 0.1350 0 -0.04(-20.59%)
Jun 28, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2006 0.1600 0.1700 0.1600 0.1700 9,800 -0.03(-15.00%)
Jun 23, 2006 0.1900 0.2000 0.1900 0.2000 70,000 +0.01(+5.26%)
Jun 22, 2006 0.1550 0.1900 0.1550 0.1900 130,500 +0.05(+35.71%)
Jun 21, 2006 0.1400 0.1400 0.1400 0.1400 200 +0.01(+3.70%)
Jun 20, 2006 0.1350 0.1350 0.1350 0.1350 164 -0.05(-28.95%)
Jun 19, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 16, 2006 0.1900 0.1900 0.1550 0.1900 122,000 +0.00(+0.00%)
Jun 15, 2006 0.1600 0.1900 0.1600 0.1900 14,500 +0.02(+8.57%)
Jun 14, 2006 0.1600 0.1750 0.1600 0.1750 43,000 +0.02(+12.90%)
Jun 13, 2006 0.1650 0.1650 0.1500 0.1550 195,400 -0.02(-8.82%)
Jun 12, 2006 0.1700 0.1700 0.1700 0.1700 9,000 -0.02(-10.53%)
Jun 09, 2006 0.1800 0.1900 0.1700 0.1900 77,516 +0.02(+8.57%)
Jun 08, 2006 0.1750 0.1750 0.1400 0.1750 179,016 +0.00(+0.00%)
Jun 07, 2006 0.1900 0.1900 0.1700 0.1750 162,016 -0.02(-7.89%)
Jun 06, 2006 0.2000 0.2000 0.1900 0.1900 262,450 -0.01(-5.00%)
Jun 05, 2006 0.2050 0.2050 0.2000 0.2000 153,500 -0.00(-2.44%)
Jun 02, 2006 0.2100 0.2100 0.2050 0.2050 63,500 +0.00(+0.00%)
Jun 01, 2006 0.2200 0.2200 0.2050 0.2050 216,900 -0.02(-6.82%)
May 31, 2006 0.2100 0.2200 0.2000 0.2200 263,146 +0.02(+7.32%)
May 30, 2006 0.2100 0.2200 0.2050 0.2050 60,882 -0.02(-6.82%)
May 26, 2006 0.1950 0.2200 0.1950 0.2200 145,000 +0.01(+4.76%)
May 25, 2006 0.2000 0.2100 0.1900 0.2100 30,000 +0.01(+2.44%)
May 24, 2006 0.2050 0.2050 0.1900 0.2050 192,500 +0.00(+0.00%)
May 23, 2006 0.1850 0.2300 0.1850 0.2050 250,500 -0.01(-2.38%)
May 22, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 19, 2006 0.2000 0.2100 0.1850 0.2100 367,500 +0.01(+2.44%)
May 18, 2006 0.2200 0.2200 0.1950 0.2050 455,273 -0.01(-2.38%)
May 17, 2006 0.2050 0.2450 0.2050 0.2100 264,273 -0.01(-4.55%)
May 16, 2006 0.2150 0.2250 0.2000 0.2200 249,016 +0.01(+2.33%)
May 15, 2006 0.2000 0.2150 0.2000 0.2150 502,000 -0.02(-6.52%)
May 12, 2006 0.2500 0.2500 0.2000 0.2300 747,000 -0.01(-6.12%)
May 11, 2006 0.2200 0.2550 0.2200 0.2450 932,273 +0.03(+13.95%)
May 10, 2006 0.2050 0.2200 0.2000 0.2150 316,000 +0.01(+4.88%)
May 09, 2006 0.2100 0.2100 0.2000 0.2050 440,600 -0.01(-2.38%)
May 08, 2006 0.1900 0.2100 0.1800 0.2100 698,500 +0.03(+16.67%)
May 05, 2006 0.1800 0.1900 0.1800 0.1800 190,100 -0.01(-5.26%)
May 04, 2006 0.1700 0.1900 0.1700 0.1900 113,500 +0.01(+5.56%)
May 03, 2006 0.1900 0.1900 0.1700 0.1800 233,667 +0.01(+5.88%)
May 02, 2006 0.1700 0.1750 0.1700 0.1700 190,880 -0.00(-2.86%)
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.