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: 2:18 PM EDT, May 9, 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 (%)
Nov 30, 2021 0.3200 0.3250 0.3200 0.3250 6,500 -0.01(-1.52%)
Nov 29, 2021 0.3250 0.3350 0.3200 0.3300 60,175 +0.01(+3.13%)
Nov 26, 2021 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+3.23%)
Nov 25, 2021 0.3100 0.3100 0.3100 0.3100 18,500 -0.01(-3.13%)
Nov 24, 2021 0.3000 0.3200 0.2900 0.3200 16,985 +0.02(+4.92%)
Nov 23, 2021 0.3200 0.3200 0.3000 0.3050 11,900 -0.01(-1.61%)
Nov 22, 2021 0.3500 0.3500 0.3100 0.3100 22,000 -0.04(-11.43%)
Nov 19, 2021 0.3500 0.3500 0.3500 0.3500 500 +0.02(+6.06%)
Nov 18, 2021 0.3600 0.3400 0.3300 0.3300 21,500 +0.00(+0.00%)
Nov 17, 2021 0.3500 0.3500 0.3300 0.3300 13,640 -0.02(-5.71%)
Nov 16, 2021 0.3800 0.3800 0.3500 0.3500 29,036 -0.03(-6.67%)
Nov 15, 2021 0.3600 0.3800 0.3600 0.3750 3,500 +0.02(+4.17%)
Nov 12, 2021 0.3550 0.4000 0.3500 0.3600 24,200 +0.02(+4.35%)
Nov 11, 2021 0.3500 0.3650 0.3300 0.3450 68,900 +0.01(+4.55%)
Nov 10, 2021 0.3400 0.3100 0.3300 35,000 -0.02(-5.71%)
Nov 09, 2021 0.3000 0.3900 0.3000 0.3500 123,900 +0.07(+25.00%)
Nov 08, 2021 0.3000 0.3000 0.2800 0.2800 8,500 +0.00(+0.00%)
Nov 05, 2021 0.2800 0.2850 0.2800 0.2800 6,200 -0.01(-5.08%)
Nov 04, 2021 0.2950 0.2950 0.2750 0.2950 25,000 +0.01(+5.36%)
Nov 03, 2021 0.3000 0.3000 0.2700 0.2800 8,210 +0.01(+1.82%)
Nov 02, 2021 0.3000 0.3000 0.2750 0.2750 5,000 +0.00(+0.00%)
Nov 01, 2021 0.3000 0.2900 0.2750 0.2750 3,500 -0.01(-5.17%)
Oct 29, 2021 0.3000 0.3000 0.2900 0.2900 1,000 +0.01(+1.75%)
Oct 28, 2021 0.3000 0.3000 0.2850 0.2850 11,200 -0.01(-1.72%)
Oct 27, 2021 0.2800 0.3000 0.2850 0.2900 65,256 +0.00(+0.00%)
Oct 26, 2021 0.3000 0.3000 0.2900 0.2900 3,500 -0.02(-4.92%)
Oct 25, 2021 0.3000 0.3050 0.2850 0.3050 12,800 +0.02(+7.02%)
Oct 22, 2021 0.2850 0.3150 0.2850 0.2850 114,706 -0.03(-8.06%)
Oct 21, 2021 0.2950 0.3100 0.2950 0.3100 5,500 +0.02(+5.08%)
Oct 20, 2021 0.3000 0.3000 0.2950 0.2950 64,000 +0.00(+0.00%)
Oct 19, 2021 0.3000 0.3000 0.2950 0.2950 17,000 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3000 0.2950 0.2950 3,500 +0.00(+0.00%)
Oct 15, 2021 0.3050 0.3050 0.2950 0.2950 15,500 -0.01(-3.28%)
Oct 14, 2021 0.3100 0.3100 0.3050 0.3050 1,040 -0.02(-4.69%)
Oct 13, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.03(+8.47%)
Oct 12, 2021 0.3250 0.3250 0.2950 0.2950 10,500 -0.02(-4.84%)
Oct 08, 2021 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 07, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.04(+11.86%)
Oct 06, 2021 0.3100 0.3100 0.2950 0.2950 1,500 -0.01(-1.67%)
Oct 05, 2021 0.3400 0.3400 0.3000 0.3000 9,300 -0.03(-9.09%)
Oct 04, 2021 0.3200 0.3300 0.3200 0.3300 18,000 +0.02(+6.45%)
Oct 01, 2021 0.3200 0.3200 0.3100 0.3100 2,500 -0.01(-1.59%)
Sep 30, 2021 0.3150 0.3150 0.3150 0.3150 700 +0.01(+1.61%)
Sep 29, 2021 0.3050 0.3150 0.3050 0.3100 29,700 +0.02(+5.08%)
Sep 28, 2021 0.3000 0.3000 0.2950 0.2950 10,500 +0.01(+1.72%)
Sep 27, 2021 0.3050 0.3050 0.2900 0.2900 4,000 -0.02(-4.92%)
Sep 24, 2021 0.3100 0.3100 0.2950 0.3050 1,615 +0.01(+1.67%)
Sep 22, 2021 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Sep 21, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.02(+5.00%)
Sep 20, 2021 0.2950 0.3000 0.2950 0.3000 1,146 +0.00(+0.00%)
Sep 17, 2021 0.3100 0.3100 0.3000 0.3000 4,020 -0.02(-6.25%)
Sep 15, 2021 0.3200 0.3200 0.3200 15 +0.00(+0.00%)
Sep 14, 2021 0.3050 0.3200 0.3050 0.3200 5,500 +0.04(+12.28%)
Sep 13, 2021 0.3000 0.3000 0.2850 0.2850 5,500 -0.04(-10.94%)
Sep 10, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.03(+10.34%)
Sep 09, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Sep 08, 2021 0.3000 0.3000 0.2850 0.2900 51,003 -0.01(-3.33%)
Sep 07, 2021 0.3450 0.3450 0.3000 0.3000 4,500 -0.02(-6.25%)
Sep 03, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 02, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +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.