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 (%)
Dec 31, 2007 0.4200 0.4200 0.3400 0.3700 662,000 -0.05(-12.94%)
Dec 28, 2007 0.4350 0.4400 0.4050 0.4250 48,500 -0.01(-1.16%)
Dec 27, 2007 0.3900 0.4400 0.3700 0.4300 225,800 +0.05(+14.67%)
Dec 26, 2007 0.3900 0.3900 0.3750 0.3750 9,000 +0.00(+0.00%)
Dec 24, 2007 0.3900 0.3900 0.3750 0.3750 9,000 -0.02(-3.85%)
Dec 21, 2007 0.3850 0.3900 0.3750 0.3900 92,500 -0.02(-3.70%)
Dec 20, 2007 0.4200 0.4200 0.3750 0.4050 307,500 -0.02(-5.81%)
Dec 19, 2007 0.4500 0.4500 0.4050 0.4300 206,067 -0.02(-4.44%)
Dec 18, 2007 0.3900 0.4500 0.3600 0.4500 485,000 +0.06(+15.38%)
Dec 17, 2007 0.3750 0.3900 0.3700 0.3900 94,500 -0.01(-1.27%)
Dec 14, 2007 0.3800 0.3950 0.3700 0.3950 110,800 +0.02(+3.95%)
Dec 13, 2007 0.3550 0.3800 0.3550 0.3800 65,500 +0.02(+5.56%)
Dec 12, 2007 0.3600 0.3750 0.3600 0.3600 45,000 -0.01(-1.37%)
Dec 11, 2007 0.3800 0.3850 0.3650 0.3650 139,500 -0.02(-3.95%)
Dec 10, 2007 0.3800 0.3900 0.3750 0.3800 77,500 +0.02(+4.11%)
Dec 07, 2007 0.3550 0.3950 0.3350 0.3650 234,815 +0.02(+5.80%)
Dec 06, 2007 0.3300 0.3450 0.3300 0.3450 31,000 +0.01(+4.55%)
Dec 05, 2007 0.3300 0.3400 0.3300 0.3300 107,500 -0.01(-2.94%)
Dec 04, 2007 0.3450 0.3500 0.3400 0.3400 74,500 -0.01(-2.86%)
Dec 03, 2007 0.3200 0.3500 0.3150 0.3500 100,000 +0.03(+9.37%)
Nov 30, 2007 0.3150 0.3400 0.3150 0.3200 206,500 -0.02(-4.48%)
Nov 29, 2007 0.3200 0.3350 0.2950 0.3350 230,396 +0.00(+0.00%)
Nov 28, 2007 0.3250 0.3500 0.3250 0.3350 52,000 +0.03(+8.06%)
Nov 27, 2007 0.3700 0.3700 0.3050 0.3100 157,255 -0.04(-12.68%)
Nov 26, 2007 0.3700 0.3750 0.3500 0.3550 70,550 -0.03(-6.58%)
Nov 23, 2007 0.3500 0.3800 0.3500 0.3800 69,500 +0.03(+8.57%)
Nov 21, 2007 0.4100 0.4300 0.3500 0.3500 523,500 -0.03(-7.89%)
Nov 20, 2007 0.3800 0.3800 0.3650 0.3800 97,500 -0.01(-1.30%)
Nov 19, 2007 0.4000 0.4000 0.3700 0.3850 90,500 -0.02(-3.75%)
Nov 16, 2007 0.3800 0.4300 0.3600 0.4000 409,120 +0.03(+8.11%)
Nov 15, 2007 0.3550 0.4000 0.3550 0.3700 27,634 -0.02(-5.13%)
Nov 14, 2007 0.3600 0.4050 0.3600 0.3900 82,700 +0.05(+13.04%)
Nov 13, 2007 0.3800 0.3800 0.3300 0.3450 135,700 -0.02(-4.17%)
Nov 12, 2007 0.4000 0.4000 0.3600 0.3600 115,228 -0.05(-12.20%)
Nov 09, 2007 0.4150 0.4150 0.3800 0.4100 233,300 +0.01(+3.80%)
Nov 08, 2007 0.3950 0.4200 0.3700 0.3950 491,800 -0.01(-1.25%)
Nov 07, 2007 0.4400 0.4550 0.3800 0.4000 539,690 -0.05(-11.11%)
Nov 06, 2007 0.4450 0.4500 0.4200 0.4500 343,900 +0.02(+4.65%)
Nov 05, 2007 0.4600 0.4650 0.4300 0.4300 451,950 -0.02(-4.44%)
Nov 02, 2007 0.4200 0.4700 0.4100 0.4500 972,000 +0.04(+11.11%)
Nov 01, 2007 0.4400 0.4400 0.4000 0.4050 379,300 -0.02(-5.81%)
Oct 31, 2007 0.3800 0.4400 0.3700 0.4300 878,752 +0.03(+7.50%)
Oct 30, 2007 0.3950 0.4000 0.3550 0.4000 370,280 +0.01(+1.27%)
Oct 29, 2007 0.3750 0.4200 0.3650 0.3950 984,161 +0.03(+6.76%)
Oct 26, 2007 0.2950 0.3950 0.2850 0.3700 1,562,486 +0.09(+29.82%)
Oct 25, 2007 0.2800 0.2850 0.2700 0.2850 514,500 +0.01(+3.64%)
Oct 24, 2007 0.2650 0.2750 0.2650 0.2750 258,000 +0.01(+1.85%)
Oct 23, 2007 0.2800 0.2800 0.2650 0.2700 154,010 -0.01(-3.57%)
Oct 19, 2007 0.2800 0.2850 0.2750 0.2800 111,900 -0.01(-3.45%)
Oct 18, 2007 0.2800 0.2900 0.2700 0.2900 119,000 +0.01(+3.57%)
Oct 17, 2007 0.2750 0.2950 0.2750 0.2800 74,363 -0.01(-5.08%)
Oct 16, 2007 0.3150 0.3150 0.2800 0.2950 184,500 -0.02(-4.84%)
Oct 15, 2007 0.2650 0.3200 0.2650 0.3100 413,400 +0.04(+14.81%)
Oct 12, 2007 0.2650 0.2750 0.2650 0.2700 58,500 +0.00(+0.00%)
Oct 11, 2007 0.2750 0.2800 0.2650 0.2700 94,000 +0.00(+0.00%)
Oct 10, 2007 0.2800 0.2800 0.2700 0.2700 111,500 -0.01(-3.57%)
Oct 09, 2007 0.2950 0.2950 0.2800 0.2800 67,000 +0.01(+1.82%)
Oct 08, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.00(+0.00%)
Oct 05, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.01(+1.85%)
Oct 04, 2007 0.2750 0.2850 0.2700 0.2700 43,000 -0.01(-3.57%)
Oct 03, 2007 0.2800 0.2900 0.2700 0.2800 112,500 +0.01(+1.82%)
Oct 02, 2007 0.2750 0.2800 0.2750 0.2750 105,304 +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.