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 (%)
May 31, 2017 0.0650 0.0650 0.0650 0.0650 125,000 +0.01(+8.33%)
May 30, 2017 0.0650 0.0650 0.0600 0.0600 4,000 -0.01(-7.69%)
May 29, 2017 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
May 26, 2017 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0650 0.0600 0.0600 202,000 -0.01(-7.69%)
May 24, 2017 0.0700 0.0700 0.0650 0.0650 172,000 -0.01(-7.14%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 93,000 +0.00(+0.00%)
May 19, 2017 0.0700 0.0750 0.0700 0.0700 525,000 +0.01(+7.69%)
May 18, 2017 0.0700 0.0700 0.0650 0.0650 35,000 -0.01(-13.33%)
May 17, 2017 0.0700 0.0750 0.0700 0.0750 78,300 -0.01(-6.25%)
May 16, 2017 0.0750 0.0800 0.0750 0.0800 272,000 +0.01(+23.08%)
May 12, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 11, 2017 0.0700 0.0750 0.0650 0.0700 471,540 +0.01(+7.69%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 35,200 +0.00(+0.00%)
May 09, 2017 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
May 08, 2017 0.0650 0.0650 0.0650 0.0650 77,600 -0.01(-7.14%)
May 05, 2017 0.0650 0.0700 0.0650 0.0700 155,200 +0.01(+7.69%)
May 04, 2017 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
May 03, 2017 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
May 02, 2017 0.0700 0.0700 0.0700 0.0700 348,500 +0.00(+0.00%)
May 01, 2017 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Apr 28, 2017 0.0750 0.0750 0.0700 0.0700 89,000 -0.01(-12.50%)
Apr 27, 2017 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Apr 26, 2017 0.0900 0.0900 0.0750 0.0750 28,000 -0.01(-11.76%)
Apr 24, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 21, 2017 0.0850 0.0850 0.0800 0.0800 41,400 +0.01(+6.67%)
Apr 20, 2017 0.0800 0.0800 0.0750 0.0750 91,836 +0.00(+0.00%)
Apr 19, 2017 0.0900 0.0900 0.0700 0.0750 822,350 -0.01(-16.67%)
Apr 18, 2017 0.0950 0.1000 0.0900 0.0900 1,442,980 -0.01(-5.26%)
Apr 17, 2017 0.0750 0.0950 0.0750 0.0950 559,000 +0.02(+26.67%)
Apr 13, 2017 0.0750 0.0750 0.0650 0.0750 766,353 +0.00(+7.14%)
Apr 12, 2017 0.0650 0.0700 0.0650 0.0700 170,900 +0.01(+7.69%)
Apr 11, 2017 0.0700 0.0700 0.0650 0.0650 319,406 -0.01(-7.14%)
Apr 10, 2017 0.0800 0.0800 0.0700 0.0700 247,500 -0.00(-6.67%)
Apr 07, 2017 0.0700 0.0800 0.0650 0.0750 1,440,974 +0.00(+7.14%)
Apr 06, 2017 0.0700 0.0700 0.0700 0.0700 46,000 +0.01(+7.69%)
Apr 05, 2017 0.0550 0.0750 0.0550 0.0650 725,856 +0.01(+30.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0.0500 217,866 +0.01(+11.11%)
Apr 03, 2017 0.0450 0.0450 0.0450 0.0450 172,000 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 167,000 -0.01(-10.00%)
Mar 30, 2017 0.0450 0.0500 0.0450 0.0500 257,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 383,000 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 286,500 +0.00(+0.00%)
Mar 20, 2017 0.0550 0.0600 0.0450 0.0500 1,416,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0550 0.0500 0.0500 168,546 -0.00(-9.09%)
Mar 16, 2017 0.0500 0.0550 0.0500 0.0550 489,000 +0.00(+10.00%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0500 1,301,220 +0.00(+0.00%)
Mar 14, 2017 0.0450 0.0500 0.0450 0.0500 474,769 +0.01(+11.11%)
Mar 13, 2017 0.0500 0.0500 0.0450 0.0450 62,000 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0500 0.0400 0.0450 69,500 +0.00(+12.50%)
Mar 09, 2017 0.0400 0.0500 0.0400 0.0400 1,113,675 +0.00(+14.29%)
Mar 08, 2017 0.0400 0.0450 0.0350 0.0350 271,000 -0.00(-12.50%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 147,900 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0500 0.0400 0.0400 332,000 -0.00(-11.11%)
Mar 03, 2017 0.0500 0.0500 0.0450 0.0450 194,020 +0.00(+0.00%)
Mar 02, 2017 0.0500 0.0500 0.0450 0.0450 399,555 -0.01(-10.00%)
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.