Skip to main content

MELKIOR RESOURCES (TSV: MKR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Mar 25, 2024 0.1050 0.1100 0.1050 0.1100 17,500 +0.01(+10.00%)
Mar 22, 2024 0.1050 0.1050 0.1000 0.1000 33,000 -0.00(-4.76%)
Mar 21, 2024 0.1200 0.1200 0.1000 0.1050 124,400 -0.01(-12.50%)
Mar 20, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Mar 19, 2024 0.1200 0.1200 0.1100 0.1100 11,000 -0.01(-4.35%)
Mar 18, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Mar 15, 2024 0.1250 0.1250 0.1100 0.1100 85,500 -0.01(-12.00%)
Mar 14, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 5,500 +0.01(+9.09%)
Mar 12, 2024 0.1300 0.1300 0.1100 0.1100 73,500 -0.02(-15.38%)
Mar 11, 2024 0.1250 0.1300 0.1150 0.1300 16,000 +0.00(+0.00%)
Mar 08, 2024 0.1300 0.1300 0.1300 0.1300 7,692 +0.01(+8.33%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 22,333 +0.00(+0.00%)
Mar 06, 2024 0.1350 0.1350 0.1200 0.1200 24,015 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 04, 2024 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Mar 01, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Feb 29, 2024 0.1300 0.1400 0.1300 0.1350 65,500 +0.01(+3.85%)
Feb 28, 2024 0.1100 0.1300 0.1100 0.1300 32,450 +0.03(+30.00%)
Feb 27, 2024 0.1050 0.1100 0.1000 0.1000 184,500 -0.01(-9.09%)
Feb 26, 2024 0.1200 0.1200 0.1100 0.1100 38,000 -0.01(-8.33%)
Feb 23, 2024 0.1300 0.1300 0.1200 0.1200 71,500 -0.01(-4.00%)
Feb 22, 2024 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+8.70%)
Feb 20, 2024 0.1200 0.1200 0.1150 0.1150 66,000 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 -0.01(-7.69%)
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Feb 14, 2024 0.1300 0.1300 0.1250 0.1250 1,000 -0.01(-3.85%)
Feb 13, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 12, 2024 0.1350 0.1350 0.1200 0.1200 109,000 -0.01(-7.69%)
Feb 09, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 08, 2024 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Feb 07, 2024 0.1400 0.1400 0.1350 0.1350 1,000 -0.01(-3.57%)
Feb 06, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 02, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Feb 01, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jan 31, 2024 0.1450 0.1450 0.1400 0.1400 1,500 +0.00(+0.00%)
Jan 30, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jan 29, 2024 0.1400 0.1400 0.1300 0.1300 27,000 +0.01(+4.00%)
Jan 26, 2024 0.1450 0.1450 0.1250 0.1250 114,050 -0.02(-13.79%)
Jan 25, 2024 0.1450 0.1450 0.1350 0.1450 24,000 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1550 0.1450 0.1450 9,000 -0.01(-3.33%)
Jan 23, 2024 0.1550 0.1550 0.1500 0.1500 1,500 -0.01(-3.23%)
Jan 22, 2024 0.1650 0.1650 0.1550 0.1550 2,500 -0.01(-3.13%)
Jan 19, 2024 0.1550 0.1600 0.1350 0.1600 46,000 +0.01(+6.67%)
Jan 18, 2024 0.1550 0.1550 0.1400 0.1500 45,000 -0.01(-6.25%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jan 16, 2024 0.1550 0.1550 0.1500 0.1500 13,000 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1450 0.1500 53,000 -0.01(-6.25%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Jan 11, 2024 0.1600 0.1650 0.1450 0.1650 24,502 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1650 0.1600 0.1650 11,501 +0.02(+10.00%)
Jan 09, 2024 0.1500 0.1550 0.1500 0.1500 24,500 +0.00(+0.00%)
Jan 08, 2024 0.1700 0.1750 0.1450 0.1500 27,500 -0.02(-11.76%)
Jan 05, 2024 0.2000 0.2000 0.1550 0.1700 51,000 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2000 0.1700 0.1700 54,300 -0.03(-15.00%)
Jan 03, 2024 0.2100 0.2100 0.1700 0.2000 135,500 -0.01(-4.76%)
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.