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: 2:03 PM EDT, May 13, 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 (%)
May 31, 2018 0.0850 0.0900 0.0800 0.0800 1,296,700 +0.00(+0.00%)
May 30, 2018 0.0800 0.1000 0.0750 0.0800 2,163,765 -0.01(-5.88%)
May 29, 2018 0.0600 0.1050 0.0600 0.0850 5,915,041 +0.03(+41.67%)
May 28, 2018 0.0500 0.0600 0.0500 0.0600 519,700 +0.00(+9.09%)
May 25, 2018 0.0500 0.0550 0.0500 0.0550 509,000 +0.01(+22.22%)
May 24, 2018 0.0500 0.0500 0.0450 0.0450 72,250 +0.00(+0.00%)
May 23, 2018 0.0450 0.0500 0.0450 0.0450 814,100 +0.00(+0.00%)
May 22, 2018 0.0400 0.0450 0.0400 0.0450 67,000 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 102,500 +0.00(+0.00%)
May 08, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
May 07, 2018 0.0400 0.0450 0.0400 0.0450 104,000 +0.00(+12.50%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 124,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
May 02, 2018 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+12.50%)
May 01, 2018 0.0400 0.0400 0.0400 0.0400 188,000 -0.00(-11.11%)
Apr 30, 2018 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Apr 17, 2018 0.0400 0.0400 0.0350 0.0350 76,000 +0.00(+0.00%)
Apr 16, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Apr 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 11, 2018 0.0350 0.0450 0.0350 0.0450 1,057,026 +0.00(+12.50%)
Apr 10, 2018 0.0350 0.0400 0.0350 0.0400 73,000 +0.00(+14.29%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Apr 06, 2018 0.0350 0.0350 0.0350 0.0350 230,000 +0.00(+0.00%)
Apr 05, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Apr 04, 2018 0.0350 0.0400 0.0350 0.0400 657,776 +0.00(+14.29%)
Apr 02, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0400 0.0400 104,000 -0.00(-11.11%)
Mar 27, 2018 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 14, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 13, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Mar 12, 2018 0.0400 0.0450 0.0400 0.0450 169,824 +0.00(+12.50%)
Mar 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 07, 2018 0.0400 0.0400 0.0400 0.0400 87,200 +0.00(+0.00%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0400 0.0400 0.0400 130,000 +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.