Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 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 (%)
Mar 30, 2007 0.4550 0.4650 0.4400 0.4650 212,600 -0.00(-1.06%)
Mar 29, 2007 0.4700 0.4800 0.4600 0.4700 108,661 -0.01(-2.08%)
Mar 28, 2007 0.4800 0.4800 0.4700 0.4800 277,600 +0.00(+0.00%)
Mar 27, 2007 0.4800 0.4850 0.4700 0.4800 386,400 +0.00(+0.00%)
Mar 26, 2007 0.4650 0.4800 0.4500 0.4800 128,808 +0.03(+6.67%)
Mar 23, 2007 0.4050 0.4600 0.3950 0.4500 504,600 +0.03(+7.14%)
Mar 22, 2007 0.4300 0.4300 0.3800 0.4200 761,400 +0.00(+0.00%)
Mar 21, 2007 0.4500 0.4500 0.4200 0.4200 336,800 -0.03(-6.67%)
Mar 20, 2007 0.4500 0.4750 0.4400 0.4500 235,325 +0.01(+1.12%)
Mar 19, 2007 0.4600 0.4800 0.4450 0.4450 168,500 -0.02(-3.26%)
Mar 16, 2007 0.4550 0.4900 0.4550 0.4600 489,600 +0.01(+2.22%)
Mar 15, 2007 0.4750 0.4750 0.4300 0.4500 214,500 -0.01(-1.10%)
Mar 14, 2007 0.4400 0.4600 0.4150 0.4550 797,230 -0.01(-2.15%)
Mar 13, 2007 0.5000 0.5000 0.4500 0.4650 734,104 -0.01(-2.11%)
Mar 12, 2007 0.5100 0.5200 0.4600 0.4750 419,150 -0.03(-5.00%)
Mar 09, 2007 0.5000 0.5200 0.4900 0.5000 267,661 +0.00(+0.00%)
Mar 08, 2007 0.4900 0.5500 0.4900 0.5000 780,800 +0.02(+3.09%)
Mar 07, 2007 0.5000 0.5000 0.4700 0.4850 447,700 -0.01(-1.02%)
Mar 06, 2007 0.4950 0.5200 0.4900 0.4900 1,076,570 +0.03(+6.52%)
Mar 05, 2007 0.4800 0.5300 0.4500 0.4600 1,534,500 -0.08(-14.81%)
Mar 02, 2007 0.5600 0.5700 0.5000 0.5400 1,813,491 -0.02(-3.57%)
Mar 01, 2007 0.6200 0.6400 0.5500 0.5600 3,223,356 -0.02(-3.45%)
Feb 28, 2007 0.4600 0.6100 0.4300 0.5800 2,338,700 +0.12(+26.09%)
Feb 27, 2007 0.4800 0.4850 0.4300 0.4600 1,523,265 -0.02(-4.17%)
Feb 26, 2007 0.4800 0.4950 0.4600 0.4800 1,858,500 +0.01(+1.05%)
Feb 23, 2007 0.4350 0.4800 0.4350 0.4750 1,716,576 +0.04(+9.20%)
Feb 22, 2007 0.4300 0.4400 0.3900 0.4350 1,462,340 +0.01(+2.35%)
Feb 21, 2007 0.4300 0.4500 0.4150 0.4250 2,387,369 +0.02(+4.94%)
Feb 20, 2007 0.4000 0.4300 0.3900 0.4050 3,457,250 +0.08(+22.73%)
Feb 16, 2007 0.3250 0.3350 0.3150 0.3300 470,100 +0.00(+0.00%)
Feb 15, 2007 0.3200 0.3400 0.3100 0.3300 248,598 +0.01(+3.13%)
Feb 14, 2007 0.3350 0.3400 0.3100 0.3200 417,500 -0.02(-4.48%)
Feb 13, 2007 0.3650 0.3700 0.3250 0.3350 1,051,650 -0.01(-4.29%)
Feb 12, 2007 0.3500 0.3700 0.3450 0.3500 917,730 +0.01(+1.45%)
Feb 09, 2007 0.3400 0.3600 0.3350 0.3450 854,080 -0.01(-1.43%)
Feb 08, 2007 0.3250 0.3650 0.3200 0.3500 1,993,948 +0.02(+6.06%)
Feb 07, 2007 0.3300 0.3350 0.3150 0.3300 283,600 +0.00(+0.00%)
Feb 06, 2007 0.3450 0.3500 0.3200 0.3300 639,475 -0.02(-7.04%)
Feb 05, 2007 0.3200 0.3650 0.3100 0.3550 1,751,300 +0.04(+14.52%)
Feb 02, 2007 0.2900 0.3150 0.2800 0.3100 608,800 +0.02(+6.90%)
Feb 01, 2007 0.3050 0.3050 0.2700 0.2900 583,670 -0.02(-4.92%)
Jan 31, 2007 0.3200 0.3300 0.2950 0.3050 1,091,866 -0.01(-1.61%)
Jan 30, 2007 0.3050 0.3450 0.3000 0.3100 3,731,700 +0.02(+6.90%)
Jan 29, 2007 0.2500 0.3050 0.2500 0.2900 3,002,650 +0.05(+20.83%)
Jan 26, 2007 0.2400 0.2450 0.2350 0.2400 468,820 +0.00(+0.00%)
Jan 25, 2007 0.2550 0.2650 0.2350 0.2400 687,080 -0.01(-4.00%)
Jan 24, 2007 0.2200 0.2600 0.2200 0.2500 1,829,500 +0.02(+8.70%)
Jan 23, 2007 0.2300 0.2300 0.2150 0.2300 97,100 +0.00(+0.00%)
Jan 22, 2007 0.2250 0.2450 0.2250 0.2300 427,400 +0.01(+4.55%)
Jan 19, 2007 0.2250 0.2250 0.2150 0.2200 436,000 -0.01(-4.35%)
Jan 18, 2007 0.2200 0.2400 0.2200 0.2300 640,227 +0.02(+9.52%)
Jan 17, 2007 0.2300 0.2300 0.2050 0.2100 815,725 -0.02(-8.70%)
Jan 16, 2007 0.2700 0.2700 0.2200 0.2300 2,891,100 +0.05(+27.78%)
Jan 12, 2007 0.1750 0.1850 0.1700 0.1800 368,900 +0.01(+5.88%)
Jan 11, 2007 0.1600 0.1900 0.1600 0.1700 400,500 +0.01(+6.25%)
Jan 10, 2007 0.1600 0.1600 0.1500 0.1600 167,000 +0.01(+3.23%)
Jan 09, 2007 0.1400 0.1650 0.1400 0.1550 246,200 +0.01(+10.71%)
Jan 08, 2007 0.1300 0.1500 0.1300 0.1400 52,500 +0.01(+7.69%)
Jan 05, 2007 0.1300 0.1300 0.1300 0.1300 24,200 -0.01(-7.14%)
Jan 04, 2007 0.1450 0.1450 0.1300 0.1400 153,000 -0.01(-6.67%)
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.