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 (%)
Nov 30, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Nov 29, 2017 0.0500 0.0500 0.0450 0.0450 160,000 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 210,000 -0.01(-10.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 484,350 +0.00(+0.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0.0500 62,500 +0.01(+11.11%)
Nov 23, 2017 0.0500 0.0500 0.0450 0.0450 49,000 +0.00(+0.00%)
Nov 22, 2017 0.0450 0.0450 0.0450 0.0450 206,000 -0.01(-10.00%)
Nov 21, 2017 0.0450 0.0500 0.0450 0.0500 156,000 +0.01(+11.11%)
Nov 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 16, 2017 0.0400 0.0500 0.0400 0.0500 335,000 +0.01(+11.11%)
Nov 15, 2017 0.0500 0.0500 0.0450 0.0450 271,150 -0.01(-18.18%)
Nov 14, 2017 0.0550 0.0550 0.0500 0.0550 271,500 +0.00(+10.00%)
Nov 13, 2017 0.0500 0.0500 0.0500 0.0500 120,180 +0.01(+11.11%)
Nov 10, 2017 0.0500 0.0500 0.0450 0.0450 389,000 -0.01(-18.18%)
Nov 09, 2017 0.0550 0.0550 0.0550 0.0550 32,200 +0.00(+10.00%)
Nov 08, 2017 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-9.09%)
Nov 07, 2017 0.0550 0.0550 0.0500 0.0550 103,000 +0.00(+0.00%)
Nov 06, 2017 0.0550 0.0600 0.0550 0.0550 31,650 -0.00(-8.33%)
Nov 03, 2017 0.0550 0.0600 0.0550 0.0600 203,900 +0.00(+0.00%)
Nov 02, 2017 0.0550 0.0600 0.0500 0.0600 243,200 +0.00(+0.00%)
Nov 01, 2017 0.0700 0.0700 0.0550 0.0600 326,200 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0700 0.0600 0.0600 100,000 -0.01(-7.69%)
Oct 30, 2017 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Oct 27, 2017 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Oct 26, 2017 0.0650 0.0700 0.0650 0.0700 14,000 +0.01(+7.69%)
Oct 25, 2017 0.0650 0.0650 0.0650 0.0650 11,000 -0.01(-7.14%)
Oct 24, 2017 0.0600 0.0750 0.0600 0.0700 159,500 +0.01(+16.67%)
Oct 23, 2017 0.0750 0.0750 0.0600 0.0600 221,500 -0.01(-7.69%)
Oct 20, 2017 0.0600 0.0700 0.0600 0.0650 97,000 -0.01(-7.14%)
Oct 19, 2017 0.0600 0.0700 0.0600 0.0700 133,500 +0.01(+16.67%)
Oct 18, 2017 0.0750 0.0750 0.0600 0.0600 88,000 -0.01(-7.69%)
Oct 17, 2017 0.0700 0.0750 0.0650 0.0650 184,000 -0.01(-7.14%)
Oct 16, 2017 0.0800 0.0800 0.0700 0.0700 482,500 -0.01(-12.50%)
Oct 13, 2017 0.0750 0.0800 0.0750 0.0800 210,000 +0.01(+14.29%)
Oct 12, 2017 0.0700 0.0700 0.0700 0.0700 131,000 -0.00(-6.67%)
Oct 11, 2017 0.0800 0.0800 0.0750 0.0750 69,000 -0.01(-6.25%)
Oct 10, 2017 0.0700 0.0800 0.0700 0.0800 204,500 +0.01(+6.67%)
Oct 06, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0800 0.0700 0.0750 130,500 +0.01(+15.38%)
Oct 04, 2017 0.0700 0.0750 0.0650 0.0650 95,000 -0.01(-13.33%)
Oct 03, 2017 0.0750 0.0800 0.0750 0.0750 65,000 +0.00(+0.00%)
Oct 02, 2017 0.0800 0.0800 0.0750 0.0750 66,417 -0.01(-6.25%)
Sep 29, 2017 0.0850 0.0850 0.0800 0.0800 23,471 -0.01(-5.88%)
Sep 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 26, 2017 0.0850 0.0850 0.0800 0.0850 196,000 +0.00(+0.00%)
Sep 25, 2017 0.0900 0.0900 0.0800 0.0850 213,200 +0.01(+6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 44,000 -0.01(-11.11%)
Sep 21, 2017 0.0850 0.0900 0.0850 0.0900 308,000 +0.00(+5.88%)
Sep 20, 2017 0.0850 0.0850 0.0800 0.0850 395,500 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0900 0.0800 0.0850 494,285 +0.01(+6.25%)
Sep 18, 2017 0.0800 0.0800 0.0750 0.0800 62,250 +0.00(+0.00%)
Sep 15, 2017 0.0800 0.0800 0.0750 0.0800 99,100 +0.01(+6.67%)
Sep 14, 2017 0.0750 0.0750 0.0750 0.0750 106,000 -0.01(-6.25%)
Sep 13, 2017 0.0800 0.0850 0.0800 0.0800 248,555 +0.01(+6.67%)
Sep 12, 2017 0.0700 0.0850 0.0700 0.0750 490,000 +0.01(+15.38%)
Sep 11, 2017 0.0600 0.0650 0.0600 0.0650 215,500 +0.01(+8.33%)
Sep 08, 2017 0.0650 0.0650 0.0550 0.0600 144,090 +0.00(+0.00%)
Sep 07, 2017 0.0650 0.0650 0.0600 0.0600 103,517 +0.00(+0.00%)
Sep 06, 2017 0.0600 0.0600 0.0550 0.0600 161,300 +0.00(+0.00%)
Sep 05, 2017 0.0600 0.0600 0.0550 0.0600 140,500 +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.