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 (%)
Mar 31, 2016 0.0350 0.0350 0.0350 0.0350 60,000 -0.00(-12.50%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 126,000 +0.00(+14.29%)
Mar 29, 2016 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Mar 28, 2016 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Mar 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2016 0.0350 0.0400 0.0350 0.0400 305,000 +0.00(+0.00%)
Mar 21, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 18, 2016 0.0400 0.0400 0.0400 0.0400 205,000 +0.00(+0.00%)
Mar 17, 2016 0.0450 0.0500 0.0400 0.0400 144,800 -0.00(-11.11%)
Mar 16, 2016 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Mar 15, 2016 0.0400 0.0400 0.0400 0.0400 291,875 +0.00(+0.00%)
Mar 14, 2016 0.0450 0.0450 0.0400 0.0400 238,000 -0.00(-11.11%)
Mar 11, 2016 0.0400 0.0450 0.0400 0.0450 61,000 +0.00(+12.50%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Mar 09, 2016 0.0450 0.0450 0.0450 0.0450 25,400 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+12.50%)
Mar 07, 2016 0.0450 0.0450 0.0400 0.0400 225,000 -0.00(-11.11%)
Mar 04, 2016 0.0450 0.0500 0.0450 0.0450 169,500 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0450 0.0450 114,000 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Mar 01, 2016 0.0450 0.0450 0.0450 0.0450 69,500 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 26, 2016 0.0500 0.0500 0.0400 0.0450 487,300 -0.01(-10.00%)
Feb 25, 2016 0.0550 0.0550 0.0450 0.0500 328,800 +0.00(+0.00%)
Feb 24, 2016 0.0450 0.0550 0.0400 0.0500 649,600 +0.01(+11.11%)
Feb 23, 2016 0.0400 0.0450 0.0400 0.0450 955,600 +0.00(+12.50%)
Feb 22, 2016 0.0300 0.0400 0.0300 0.0400 610,300 +0.01(+33.33%)
Feb 19, 2016 0.0300 0.0350 0.0300 0.0300 132,000 +0.00(+0.00%)
Feb 18, 2016 0.0300 0.0300 0.0300 0.0300 231,000 +0.00(+0.00%)
Feb 17, 2016 0.0300 0.0350 0.0300 0.0300 242,665 -0.01(-14.29%)
Feb 16, 2016 0.0300 0.0350 0.0300 0.0350 523,500 +0.01(+40.00%)
Feb 12, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 11, 2016 0.0300 0.0300 0.0300 0.0300 260,000 +0.00(+20.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0.0250 82,500 +0.00(+0.00%)
Feb 09, 2016 0.0200 0.0250 0.0200 0.0250 67,500 +0.01(+25.00%)
Feb 08, 2016 0.0200 0.0300 0.0200 0.0200 979,500 -0.01(-20.00%)
Feb 05, 2016 0.0250 0.0250 0.0200 0.0250 456,000 +0.01(+66.67%)
Feb 04, 2016 0.0150 0.0200 0.0150 0.0150 288,500 +0.00(+0.00%)
Feb 02, 2016 0.0150 0.0150 0.0150 800 -0.01(-25.00%)
Feb 01, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Jan 27, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 25, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0250 0.0200 0.0200 354,500 -0.01(-20.00%)
Jan 21, 2016 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Jan 20, 2016 0.0250 0.0250 0.0250 0.0250 174,000 +0.00(+0.00%)
Jan 19, 2016 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Jan 18, 2016 0.0300 0.0300 0.0300 0.0300 1,841 +0.00(+0.00%)
Jan 15, 2016 0.0250 0.0300 0.0250 0.0300 484,000 +0.00(+20.00%)
Jan 14, 2016 0.0250 0.0250 0.0250 0.0250 39,500 +0.01(+25.00%)
Jan 13, 2016 0.0250 0.0250 0.0200 0.0200 303,000 -0.01(-20.00%)
Jan 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2016 0.0250 0.0300 0.0250 0.0250 300,000 +0.00(+0.00%)
Jan 07, 2016 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Jan 06, 2016 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Jan 05, 2016 0.0200 0.0250 0.0200 0.0250 65,000 +0.01(+25.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 23, 2015 0.0250 0.0250 0.0200 0.0250 464,000 +0.01(+25.00%)
Dec 22, 2015 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Dec 21, 2015 0.0150 0.0200 0.0150 0.0200 231,000 +0.00(+0.00%)
Dec 18, 2015 0.0200 0.0200 0.0200 0.0200 105,461 +0.00(+0.00%)
Dec 17, 2015 0.0250 0.0250 0.0200 0.0200 240,738 -0.01(-20.00%)
Dec 16, 2015 0.0250 0.0250 0.0200 0.0250 281,000 +0.01(+25.00%)
Dec 15, 2015 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Dec 14, 2015 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Dec 10, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 09, 2015 0.0200 0.0250 0.0150 0.0250 748,172 +0.01(+25.00%)
Dec 08, 2015 0.0150 0.0200 0.0150 0.0200 1,761,000 +0.01(+33.33%)
Dec 07, 2015 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Dec 04, 2015 0.0150 0.0150 0.0150 0.0150 77,000 +0.00(+0.00%)
Dec 03, 2015 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Dec 01, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 30, 2015 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Nov 27, 2015 0.0150 0.0150 0.0100 0.0100 18,000 +0.00(+0.00%)
Nov 25, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 23, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 20, 2015 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Nov 17, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 12, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 09, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 05, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 04, 2015 0.0100 0.0150 0.0100 0.0150 1,287,666 +0.00(+50.00%)
Nov 03, 2015 0.0150 0.0150 0.0100 0.0100 3,015,000 -0.00(-33.33%)
Nov 02, 2015 0.0200 0.0200 0.0150 0.0150 51,000 +0.00(+0.00%)
Oct 30, 2015 0.0150 0.0150 0.0150 0.0150 1,168,000 -0.01(-25.00%)
Oct 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 21, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 20, 2015 0.0200 0.0250 0.0200 0.0250 40,000 +0.01(+66.67%)
Oct 19, 2015 0.0150 0.0150 0.0150 0.0150 8,000 -0.01(-40.00%)
Oct 08, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 07, 2015 0.0200 0.0200 0.0200 0.0200 6,100 +0.01(+33.33%)
Oct 06, 2015 0.0200 0.0200 0.0150 0.0150 11,000 -0.01(-40.00%)
Oct 05, 2015 0.0200 0.0250 0.0200 0.0250 30,000 +0.00(+0.00%)
Oct 02, 2015 0.0200 0.0250 0.0150 0.0250 98,000 +0.01(+66.67%)
Sep 30, 2015 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Sep 28, 2015 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Sep 25, 2015 0.0150 0.0200 0.0150 0.0150 42,500 -0.01(-25.00%)
Sep 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 15, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 11, 2015 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Sep 10, 2015 0.0200 0.0250 0.0200 0.0250 210,000 +0.00(+0.00%)
Sep 09, 2015 0.0250 0.0250 0.0200 0.0250 55,000 +0.01(+25.00%)
Sep 08, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 03, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 02, 2015 0.0150 0.0150 0.0150 0.0150 115,600 -0.01(-25.00%)
Aug 28, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 27, 2015 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Aug 26, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 25, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Aug 24, 2015 0.0150 0.0150 0.0150 0.0150 179,000 -0.01(-25.00%)
Aug 21, 2015 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Aug 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 18, 2015 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Aug 17, 2015 0.0200 0.0200 0.0200 0.0200 63,000 +0.01(+33.33%)
Aug 14, 2015 0.0150 0.0150 0.0150 0.0150 348,950 -0.01(-40.00%)
Aug 07, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 06, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 28, 2015 0.0200 0.0200 0.0200 600 +0.00(+0.00%)
Jul 27, 2015 0.0250 0.0250 0.0200 0.0200 15,000 +0.00(+0.00%)
Jul 24, 2015 0.0200 0.0200 0.0200 0.0200 200,661 +0.00(+0.00%)
Jul 23, 2015 0.0200 0.0200 0.0200 0.0200 173,000 +0.00(+0.00%)
Jul 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2015 0.0200 0.0200 0.0150 0.0200 73,000 +0.00(+0.00%)
Jul 16, 2015 0.0200 0.0250 0.0200 0.0200 254,000 +0.00(+0.00%)
Jul 15, 2015 0.0150 0.0200 0.0150 0.0200 57,000 +0.00(+0.00%)
Jul 14, 2015 0.0200 0.0200 0.0150 0.0200 138,900 +0.00(+0.00%)
Jul 13, 2015 0.0200 0.0200 0.0200 0.0200 59,000 +0.00(+0.00%)
Jul 10, 2015 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jul 09, 2015 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Jul 06, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 30, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 29, 2015 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Jun 26, 2015 0.0250 0.0250 0.0200 0.0200 21,000 -0.01(-20.00%)
Jun 25, 2015 0.0250 0.0250 0.0200 0.0250 150,000 +0.00(+0.00%)
Jun 24, 2015 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jun 23, 2015 0.0250 0.0250 0.0250 0.0250 419,600 -0.00(-16.67%)
Jun 18, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 17, 2015 0.0300 0.0350 0.0300 0.0350 102,000 +0.01(+40.00%)
Jun 16, 2015 0.0250 0.0250 0.0250 0.0250 7,000 -0.00(-16.67%)
Jun 15, 2015 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jun 11, 2015 0.0300 0.0300 0.0300 0.0300 216,000 +0.00(+20.00%)
Jun 10, 2015 0.0250 0.0250 0.0200 0.0250 147,500 +0.00(+0.00%)
Jun 09, 2015 0.0250 0.0250 0.0250 0.0250 92,000 +0.01(+25.00%)
Jun 08, 2015 0.0200 0.0200 0.0200 0.0200 18,500 -0.01(-20.00%)
Jun 05, 2015 0.0200 0.0250 0.0200 0.0250 10,000 +0.00(+0.00%)
Jun 03, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 02, 2015 0.0250 0.0250 0.0200 0.0250 126,000 +0.01(+25.00%)
May 28, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 27, 2015 0.0250 0.0250 0.0200 0.0250 27,700 +0.00(+0.00%)
May 26, 2015 0.0250 0.0250 0.0250 0.0250 164,000 +0.00(+0.00%)
May 14, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 13, 2015 0.0300 0.0300 0.0250 0.0250 341,700 +0.00(+0.00%)
May 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 01, 2015 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+20.00%)
Apr 30, 2015 0.0250 0.0250 0.0250 0.0250 25,450 +0.00(+0.00%)
Apr 29, 2015 0.0250 0.0250 0.0250 0.0250 185,330 -0.00(-16.67%)
Apr 28, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Apr 27, 2015 0.0300 0.0300 0.0250 0.0250 1,229,340 +0.00(+0.00%)
Apr 24, 2015 0.0250 0.0300 0.0250 0.0250 375,130 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 0.0250 391,340 +0.00(+0.00%)
Apr 22, 2015 0.0200 0.0250 0.0200 0.0250 1,173,730 +0.01(+25.00%)
Apr 21, 2015 0.0200 0.0200 0.0200 0.0200 154,500 +0.00(+0.00%)
Apr 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2015 0.0150 0.0200 0.0150 0.0200 90,500 +0.00(+0.00%)
Apr 15, 2015 0.0200 0.0200 0.0200 0.0200 485,000 +0.00(+0.00%)
Apr 14, 2015 0.0250 0.0250 0.0200 0.0200 29,000 -0.01(-20.00%)
Apr 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 06, 2015 0.0200 0.0200 0.0200 0 +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.