Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 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 (%)
Mar 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2013 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Mar 26, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 25, 2013 0.0600 0.0650 0.0600 0.0650 107,000 +0.01(+8.33%)
Mar 22, 2013 0.0650 0.0650 0.0600 0.0600 229,000 -0.01(-7.69%)
Mar 21, 2013 0.0650 0.0650 0.0650 0.0650 43,000 -0.01(-7.14%)
Mar 20, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 15, 2013 0.0650 0.0700 0.0650 0.0700 16,000 +0.00(+0.00%)
Mar 14, 2013 0.0650 0.0700 0.0650 0.0700 71,100 +0.01(+7.69%)
Mar 13, 2013 0.0700 0.0700 0.0650 0.0650 36,500 -0.01(-7.14%)
Mar 12, 2013 0.0700 0.0700 0.0700 0.0700 41,300 +0.00(+0.00%)
Mar 11, 2013 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Mar 08, 2013 0.0700 0.0700 0.0700 0.0700 11,500 +0.00(+0.00%)
Mar 07, 2013 0.0700 0.0700 0.0700 0.0700 167,500 +0.00(+0.00%)
Mar 06, 2013 0.0750 0.0800 0.0700 0.0700 371,000 -0.00(-6.67%)
Mar 05, 2013 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Mar 04, 2013 0.0750 0.0750 0.0750 0.0750 215,061 -0.01(-6.25%)
Mar 01, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 28, 2013 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 27, 2013 0.0850 0.0850 0.0800 0.0800 99,500 +0.00(+0.00%)
Feb 26, 2013 0.0800 0.0800 0.0800 0.0800 267,500 +0.01(+6.67%)
Feb 25, 2013 0.0750 0.0800 0.0750 0.0750 208,300 +0.00(+7.14%)
Feb 22, 2013 0.0750 0.0750 0.0700 0.0700 121,000 -0.00(-6.67%)
Feb 21, 2013 0.0750 0.0750 0.0750 0.0750 98,100 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Feb 19, 2013 0.0850 0.0850 0.0750 0.0800 40,550 -0.01(-5.88%)
Feb 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 14, 2013 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Feb 13, 2013 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Feb 12, 2013 0.0950 0.0950 0.0850 0.0850 6,666 -0.00(-5.56%)
Feb 11, 2013 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Feb 08, 2013 0.1000 0.1000 0.0900 0.0900 14,200 -0.01(-10.00%)
Feb 07, 2013 0.1000 0.1000 0.1000 0.1000 26,000 +0.01(+5.26%)
Feb 06, 2013 0.0850 0.0950 0.0850 0.0950 251,000 +0.01(+18.75%)
Feb 04, 2013 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Feb 01, 2013 0.0800 0.0850 0.0750 0.0850 126,000 +0.01(+6.25%)
Jan 31, 2013 0.0800 0.0800 0.0750 0.0800 269,500 +0.01(+6.67%)
Jan 30, 2013 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+7.14%)
Jan 29, 2013 0.0700 0.0750 0.0700 0.0700 33,300 +0.00(+0.00%)
Jan 28, 2013 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 25, 2013 0.0700 0.0750 0.0700 0.0750 22,000 +0.00(+7.14%)
Jan 24, 2013 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jan 23, 2013 0.0700 0.0750 0.0650 0.0750 88,700 +0.00(+7.14%)
Jan 22, 2013 0.0700 0.0700 0.0700 0.0700 233,060 -0.00(-6.67%)
Jan 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2013 0.0700 0.0750 0.0700 0.0750 53,000 +0.00(+0.00%)
Jan 17, 2013 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Jan 16, 2013 0.0750 0.0750 0.0700 0.0750 163,000 +0.00(+7.14%)
Jan 15, 2013 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Jan 14, 2013 0.0750 0.0750 0.0700 0.0700 88,500 +0.00(+0.00%)
Jan 11, 2013 0.0750 0.0750 0.0700 0.0700 42,000 -0.01(-12.50%)
Jan 10, 2013 0.0750 0.0800 0.0750 0.0800 25,300 +0.01(+6.67%)
Jan 09, 2013 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+7.14%)
Jan 08, 2013 0.0750 0.0750 0.0700 0.0700 34,000 +0.00(+0.00%)
Jan 07, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jan 04, 2013 0.0750 0.0750 0.0700 0.0750 184,466 -0.01(-6.25%)
Jan 03, 2013 0.0750 0.0800 0.0750 0.0800 12,000 +0.01(+6.67%)
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.