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: 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 (%)
Aug 31, 2009 0.3400 0.3400 0.2750 0.2850 261,200 -0.05(-13.64%)
Aug 28, 2009 0.3450 0.3450 0.3300 0.3300 17,250 +0.01(+1.54%)
Aug 27, 2009 0.3000 0.3550 0.3000 0.3250 298,200 +0.01(+1.56%)
Aug 26, 2009 0.3000 0.3200 0.2950 0.3200 93,300 +0.02(+6.67%)
Aug 25, 2009 0.3400 0.3400 0.3000 0.3000 224,300 -0.03(-7.69%)
Aug 24, 2009 0.3550 0.3600 0.3200 0.3250 122,400 -0.02(-4.41%)
Aug 21, 2009 0.3500 0.3500 0.3350 0.3400 100,900 +0.01(+3.03%)
Aug 20, 2009 0.3850 0.3900 0.3300 0.3300 154,000 -0.03(-8.33%)
Aug 19, 2009 0.3150 0.3850 0.3150 0.3600 182,500 +0.03(+9.09%)
Aug 18, 2009 0.3100 0.3300 0.2950 0.3300 174,070 +0.02(+4.76%)
Aug 17, 2009 0.3350 0.3350 0.2500 0.3150 361,000 -0.04(-11.27%)
Aug 14, 2009 0.3400 0.3600 0.3400 0.3550 39,500 -0.02(-5.33%)
Aug 13, 2009 0.3500 0.3750 0.3300 0.3750 144,879 +0.02(+4.17%)
Aug 12, 2009 0.3650 0.3700 0.3500 0.3600 68,500 +0.01(+1.41%)
Aug 11, 2009 0.3950 0.3950 0.3500 0.3550 191,830 -0.03(-7.79%)
Aug 10, 2009 0.4000 0.4050 0.3700 0.3850 271,000 -0.02(-6.10%)
Aug 07, 2009 0.4000 0.4100 0.3900 0.4100 118,500 +0.02(+5.13%)
Aug 06, 2009 0.4350 0.4350 0.3900 0.3900 258,355 -0.03(-7.14%)
Aug 05, 2009 0.4400 0.4500 0.3900 0.4200 252,439 +0.00(+0.00%)
Aug 04, 2009 0.4350 0.4450 0.4050 0.4200 743,628 -0.01(-1.18%)
Jul 31, 2009 0.3750 0.4250 0.3750 0.4250 483,400 +0.04(+10.39%)
Jul 30, 2009 0.3800 0.4200 0.3800 0.3850 655,650 +0.01(+2.67%)
Jul 29, 2009 0.3550 0.3800 0.3400 0.3750 493,000 +0.03(+8.70%)
Jul 28, 2009 0.3250 0.3600 0.3200 0.3450 325,400 +0.02(+7.81%)
Jul 27, 2009 0.3100 0.3400 0.3100 0.3200 197,980 +0.01(+3.23%)
Jul 24, 2009 0.3100 0.3200 0.3000 0.3100 122,910 +0.00(+0.00%)
Jul 23, 2009 0.3100 0.3350 0.3050 0.3100 312,450 -0.02(-6.06%)
Jul 22, 2009 0.2700 0.3750 0.2550 0.3300 2,238,800 +0.06(+22.22%)
Jul 21, 2009 0.2700 0.2700 0.2650 0.2700 255,000 +0.00(+0.00%)
Jul 20, 2009 0.2600 0.2700 0.2600 0.2700 72,800 +0.02(+8.00%)
Jul 17, 2009 0.2600 0.2700 0.2500 0.2500 169,300 -0.01(-3.85%)
Jul 16, 2009 0.2650 0.2700 0.2500 0.2600 193,300 +0.01(+4.00%)
Jul 15, 2009 0.2500 0.2800 0.2400 0.2500 797,000 +0.00(+0.00%)
Jul 14, 2009 0.2400 0.2600 0.2350 0.2500 494,900 +0.01(+4.17%)
Jul 13, 2009 0.2350 0.2400 0.2350 0.2400 53,000 -0.01(-4.00%)
Jul 10, 2009 0.2400 0.2500 0.2300 0.2500 209,500 +0.01(+2.04%)
Jul 09, 2009 0.2650 0.2650 0.2450 0.2450 85,400 -0.02(-5.77%)
Jul 08, 2009 0.2900 0.2900 0.2300 0.2600 635,100 -0.03(-10.34%)
Jul 07, 2009 0.2700 0.2900 0.2700 0.2900 233,000 +0.01(+1.75%)
Jul 06, 2009 0.2900 0.2900 0.2600 0.2850 29,000 -0.01(-1.72%)
Jul 03, 2009 0.2900 0.3000 0.2900 0.2900 19,000 -0.01(-1.69%)
Jul 02, 2009 0.2900 0.3000 0.2600 0.2950 612,750 -0.01(-1.67%)
Jun 30, 2009 0.3000 0.3000 0.2850 0.3000 225,720 +0.00(+0.00%)
Jun 29, 2009 0.2750 0.3450 0.2750 0.3000 731,590 +0.03(+11.11%)
Jun 26, 2009 0.2600 0.2800 0.2500 0.2700 435,500 +0.04(+14.89%)
Jun 25, 2009 0.2500 0.2650 0.2350 0.2350 190,000 +0.00(+0.00%)
Jun 24, 2009 0.2400 0.2550 0.2300 0.2350 389,900 +0.03(+17.50%)
Jun 23, 2009 0.2000 0.2000 0.2000 0.2000 29,500 +0.01(+2.56%)
Jun 22, 2009 0.2150 0.2150 0.1950 0.1950 60,000 -0.03(-13.33%)
Jun 19, 2009 0.2250 0.2250 0.2200 0.2250 30,000 +0.00(+0.00%)
Jun 18, 2009 0.2000 0.2250 0.2000 0.2250 24,525 +0.02(+12.50%)
Jun 17, 2009 0.2200 0.2200 0.2000 0.2000 36,000 -0.02(-11.11%)
Jun 16, 2009 0.2350 0.2400 0.2050 0.2250 102,500 -0.01(-6.25%)
Jun 15, 2009 0.2200 0.2400 0.1950 0.2400 82,500 +0.00(+0.00%)
Jun 12, 2009 0.2700 0.2750 0.2350 0.2400 149,770 -0.03(-11.11%)
Jun 11, 2009 0.2300 0.2800 0.2300 0.2700 873,700 +0.06(+28.57%)
Jun 10, 2009 0.1850 0.2100 0.1850 0.2100 247,000 +0.02(+13.51%)
Jun 09, 2009 0.1700 0.1850 0.1700 0.1850 25,000 +0.01(+5.71%)
Jun 08, 2009 0.1800 0.1800 0.1750 0.1750 5,000 -0.02(-7.89%)
Jun 05, 2009 0.1750 0.1900 0.1750 0.1900 15,000 +0.01(+2.70%)
Jun 04, 2009 0.1800 0.2000 0.1800 0.1850 220,500 +0.01(+2.78%)
Jun 03, 2009 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Jun 02, 2009 0.1650 0.1700 0.1600 0.1700 84,300 +0.01(+3.03%)
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.