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 31, 2023 0.2000 0.2000 0.1850 0.1850 9,500 -0.01(-5.13%)
Mar 30, 2023 0.1950 0.2000 0.1950 0.1950 12,000 +0.01(+2.63%)
Mar 29, 2023 0.2050 0.2050 0.1900 0.1900 11,000 -0.02(-9.52%)
Mar 28, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+7.69%)
Mar 27, 2023 0.2100 0.2100 0.1900 0.1950 13,500 +0.01(+2.63%)
Mar 23, 2023 0.1900 0 -0.02(-11.63%)
Mar 22, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Mar 21, 2023 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Mar 17, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Mar 16, 2023 0.2200 0.2250 0.2100 0.2100 4,500 -0.01(-4.55%)
Mar 15, 2023 0.1900 0.2200 0.1800 0.2200 62,000 +0.03(+15.79%)
Mar 14, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 13, 2023 0.1950 0.1950 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 10, 2023 0.2050 0.2050 0.1900 0.1900 17,500 -0.01(-5.00%)
Mar 09, 2023 0.1950 0.2000 0.1950 0.2000 1,600 -0.00(-2.44%)
Mar 08, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Mar 07, 2023 0.2050 0.2050 0.2000 0.2050 4,000 +0.00(+0.00%)
Mar 06, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Mar 03, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Mar 02, 2023 0.2050 0.2050 0.2000 0.2050 2,500 +0.01(+7.89%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1900 15,500 +0.00(+0.00%)
Feb 28, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 27, 2023 0.1800 0.1900 0.1700 0.1900 3,510 +0.01(+5.56%)
Feb 24, 2023 0.1900 0.1900 0.1800 0.1800 2,000 -0.01(-2.70%)
Feb 23, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Feb 22, 2023 0.1950 0.1950 0.1800 0.1800 25,500 -0.01(-2.70%)
Feb 21, 2023 0.2100 0.2100 0.1850 0.1850 11,000 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2100 0.2100 0.2000 0.2000 1,500 +0.00(+0.00%)
Feb 15, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Feb 14, 2023 0.2000 0.2000 0.1950 0.1950 1,500 -0.01(-2.50%)
Feb 13, 2023 0.2100 0.2100 0.2000 0.2000 25,734 +0.01(+5.26%)
Feb 10, 2023 0.2100 0.2100 0.1900 0.1900 3,500 -0.02(-9.52%)
Feb 09, 2023 0.2150 0.2150 0.2100 0.2100 1,000 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2200 0.1900 0.2100 23,500 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2300 0.2100 0.2100 8,500 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Feb 03, 2023 0.2300 0.2300 0.2150 0.2150 9,000 -0.02(-8.51%)
Feb 02, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Feb 01, 2023 0.2300 0.2350 0.2300 0.2300 1,500 +0.02(+6.98%)
Jan 31, 2023 0.2350 0.2350 0.2150 0.2150 11,000 -0.02(-8.51%)
Jan 30, 2023 0.2300 0.2350 0.2300 0.2350 59,500 +0.00(+2.17%)
Jan 27, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jan 26, 2023 0.2250 0.2250 0.2200 0.2250 4,000 +0.01(+4.65%)
Jan 25, 2023 0.2150 0.2200 0.2150 0.2150 56,100 +0.01(+2.38%)
Jan 24, 2023 0.2150 0.2150 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 23, 2023 0.2150 0.2150 0.2100 0.2100 1,000 -0.01(-2.33%)
Jan 20, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jan 19, 2023 0.2150 0.2150 0.2150 0.2150 600 +0.01(+4.88%)
Jan 18, 2023 0.2200 0.2200 0.2050 0.2050 5,500 -0.01(-2.38%)
Jan 17, 2023 0.2200 0.2200 0.2100 0.2100 1,500 +0.00(+0.00%)
Jan 16, 2023 0.2100 0.2100 0.2050 0.2100 11,500 +0.00(+0.00%)
Jan 13, 2023 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jan 12, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 11, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 10, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Jan 09, 2023 0.2000 0.2100 0.2000 0.2000 5,500 +0.00(+0.00%)
Jan 06, 2023 0.2000 0.2000 0.1900 0.2000 60,000 +0.01(+2.56%)
Jan 05, 2023 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
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.