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 (%)
Oct 31, 2007 0.3800 0.4400 0.3700 0.4300 878,752 +0.03(+7.50%)
Oct 30, 2007 0.3950 0.4000 0.3550 0.4000 370,280 +0.01(+1.27%)
Oct 29, 2007 0.3750 0.4200 0.3650 0.3950 984,161 +0.03(+6.76%)
Oct 26, 2007 0.2950 0.3950 0.2850 0.3700 1,562,486 +0.09(+29.82%)
Oct 25, 2007 0.2800 0.2850 0.2700 0.2850 514,500 +0.01(+3.64%)
Oct 24, 2007 0.2650 0.2750 0.2650 0.2750 258,000 +0.01(+1.85%)
Oct 23, 2007 0.2800 0.2800 0.2650 0.2700 154,010 -0.01(-3.57%)
Oct 19, 2007 0.2800 0.2850 0.2750 0.2800 111,900 -0.01(-3.45%)
Oct 18, 2007 0.2800 0.2900 0.2700 0.2900 119,000 +0.01(+3.57%)
Oct 17, 2007 0.2750 0.2950 0.2750 0.2800 74,363 -0.01(-5.08%)
Oct 16, 2007 0.3150 0.3150 0.2800 0.2950 184,500 -0.02(-4.84%)
Oct 15, 2007 0.2650 0.3200 0.2650 0.3100 413,400 +0.04(+14.81%)
Oct 12, 2007 0.2650 0.2750 0.2650 0.2700 58,500 +0.00(+0.00%)
Oct 11, 2007 0.2750 0.2800 0.2650 0.2700 94,000 +0.00(+0.00%)
Oct 10, 2007 0.2800 0.2800 0.2700 0.2700 111,500 -0.01(-3.57%)
Oct 09, 2007 0.2950 0.2950 0.2800 0.2800 67,000 +0.01(+1.82%)
Oct 08, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.00(+0.00%)
Oct 05, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.01(+1.85%)
Oct 04, 2007 0.2750 0.2850 0.2700 0.2700 43,000 -0.01(-3.57%)
Oct 03, 2007 0.2800 0.2900 0.2700 0.2800 112,500 +0.01(+1.82%)
Oct 02, 2007 0.2750 0.2800 0.2750 0.2750 105,304 +0.00(+0.00%)
Oct 01, 2007 0.2800 0.2850 0.2750 0.2750 154,000 -0.01(-1.79%)
Sep 28, 2007 0.2700 0.2850 0.2650 0.2800 166,700 +0.02(+7.69%)
Sep 27, 2007 0.2750 0.2750 0.2600 0.2600 26,500 -0.03(-10.34%)
Sep 26, 2007 0.2800 0.2900 0.2700 0.2900 207,500 +0.01(+3.57%)
Sep 25, 2007 0.2900 0.2900 0.2800 0.2800 68,000 -0.01(-3.45%)
Sep 24, 2007 0.3100 0.3100 0.2900 0.2900 65,000 -0.02(-6.45%)
Sep 21, 2007 0.3100 0.3200 0.2900 0.3100 156,250 -0.02(-4.62%)
Sep 20, 2007 0.3250 0.3250 0.3100 0.3250 189,700 +0.03(+8.33%)
Sep 19, 2007 0.3000 0.3300 0.2800 0.3000 505,829 +0.03(+11.11%)
Sep 18, 2007 0.2550 0.2700 0.2550 0.2700 209,390 +0.02(+5.88%)
Sep 17, 2007 0.2650 0.3100 0.2450 0.2550 802,000 -0.01(-3.77%)
Sep 14, 2007 0.2900 0.2900 0.2450 0.2650 303,500 -0.02(-5.36%)
Sep 13, 2007 0.2750 0.2900 0.2700 0.2800 111,500 -0.01(-3.45%)
Sep 12, 2007 0.3000 0.3000 0.2700 0.2900 100,658 +0.01(+3.57%)
Sep 11, 2007 0.3100 0.3100 0.2800 0.2800 107,645 -0.01(-3.45%)
Sep 10, 2007 0.3100 0.3200 0.2900 0.2900 148,775 -0.04(-10.77%)
Sep 07, 2007 0.3800 0.3800 0.3150 0.3250 1,230,900 -0.04(-10.96%)
Sep 06, 2007 0.2550 0.3700 0.2500 0.3650 1,930,100 +0.10(+37.74%)
Sep 05, 2007 0.2600 0.2650 0.2550 0.2650 69,557 +0.00(+0.00%)
Sep 04, 2007 0.2700 0.2800 0.2650 0.2650 30,000 -0.01(-1.85%)
Aug 31, 2007 0.2700 0.2800 0.2700 0.2700 36,045 +0.00(+0.00%)
Aug 30, 2007 0.2700 0.2750 0.2700 0.2700 35,300 +0.00(+0.00%)
Aug 29, 2007 0.2600 0.2700 0.2600 0.2700 11,000 +0.01(+3.85%)
Aug 28, 2007 0.2800 0.2800 0.2600 0.2600 134,282 -0.01(-3.70%)
Aug 27, 2007 0.2900 0.2900 0.2700 0.2700 2,500 -0.02(-6.90%)
Aug 24, 2007 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Aug 23, 2007 0.2800 0.2900 0.2600 0.2900 132,500 +0.02(+7.41%)
Aug 22, 2007 0.2600 0.2750 0.2500 0.2700 133,900 +0.02(+8.00%)
Aug 21, 2007 0.2400 0.2600 0.2400 0.2500 44,476 +0.01(+4.17%)
Aug 20, 2007 0.2450 0.2550 0.2400 0.2400 145,500 +0.01(+4.35%)
Aug 17, 2007 0.2200 0.2450 0.2200 0.2300 107,500 +0.02(+6.98%)
Aug 16, 2007 0.2350 0.2350 0.1700 0.2150 764,535 -0.04(-14.00%)
Aug 15, 2007 0.2500 0.2550 0.2300 0.2500 201,100 +0.00(+0.00%)
Aug 14, 2007 0.2550 0.2700 0.2500 0.2500 86,000 -0.01(-1.96%)
Aug 13, 2007 0.2500 0.2800 0.2500 0.2550 47,000 -0.03(-8.93%)
Aug 10, 2007 0.2750 0.2900 0.2500 0.2800 166,750 -0.01(-5.08%)
Aug 09, 2007 0.2800 0.3000 0.2750 0.2950 100,500 -0.01(-1.67%)
Aug 08, 2007 0.3200 0.3200 0.2900 0.3000 114,500 -0.01(-3.23%)
Aug 07, 2007 0.3050 0.3100 0.3050 0.3100 35,000 +0.00(+0.00%)
Aug 06, 2007 0.3100 0.3300 0.3000 0.3100 47,622 +0.00(+0.00%)
Aug 03, 2007 0.3100 0.3300 0.3000 0.3100 47,622 -0.03(-7.46%)
Aug 02, 2007 0.3150 0.3500 0.3050 0.3350 424,500 +0.02(+6.35%)
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.