Skip to main content

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 0.1800 0.1850 0.1750 0.1750 221,000 -0.01(-5.41%)
Apr 28, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2006 0.1800 0.1850 0.1750 0.1850 68,000 -0.01(-5.13%)
Apr 26, 2006 0.1700 0.2000 0.1700 0.1950 602,100 +0.01(+2.63%)
Apr 25, 2006 0.1850 0.1900 0.1750 0.1900 223,000 +0.00(+0.00%)
Apr 24, 2006 0.1900 0.1950 0.1750 0.1900 115,500 -0.01(-2.56%)
Apr 21, 2006 0.1900 0.1950 0.1800 0.1950 134,500 +0.02(+8.33%)
Apr 20, 2006 0.2000 0.2000 0.1800 0.1800 268,000 -0.01(-5.26%)
Apr 19, 2006 0.2000 0.2000 0.1850 0.1900 262,500 -0.01(-5.00%)
Apr 18, 2006 0.2000 0.2100 0.1900 0.2000 262,000 +0.00(+0.00%)
Apr 17, 2006 0.2150 0.2150 0.2000 0.2000 222,850 -0.00(-2.44%)
Apr 13, 2006 0.1900 0.2100 0.1900 0.2050 258,300 +0.00(+2.50%)
Apr 12, 2006 0.2100 0.2100 0.1900 0.2000 194,400 -0.00(-2.44%)
Apr 11, 2006 0.2150 0.2300 0.2000 0.2050 1,459,000 -0.01(-2.38%)
Apr 10, 2006 0.1950 0.2100 0.1800 0.2100 863,000 +0.02(+13.51%)
Apr 07, 2006 0.1800 0.1950 0.1800 0.1850 126,000 +0.01(+2.78%)
Apr 06, 2006 0.1950 0.1950 0.1800 0.1800 189,000 -0.01(-2.70%)
Apr 05, 2006 0.1900 0.2000 0.1850 0.1850 132,328 -0.01(-2.63%)
Apr 04, 2006 0.1850 0.1900 0.1850 0.1900 79,700 +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.