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 (%)
Jun 30, 2011 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Jun 29, 2011 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Jun 28, 2011 0.1700 0.1800 0.1650 0.1800 90,000 +0.01(+5.88%)
Jun 27, 2011 0.1650 0.1700 0.1550 0.1700 61,000 +0.01(+6.25%)
Jun 24, 2011 0.1600 0.1600 0.1550 0.1600 61,500 +0.00(+0.00%)
Jun 23, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 22, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 21, 2011 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jun 20, 2011 0.1600 0.1750 0.1600 0.1600 103,500 +0.00(+0.00%)
Jun 17, 2011 0.1600 0.1600 0.1600 0.1600 21,050 +0.00(+0.00%)
Jun 16, 2011 0.1600 0.1600 0.1600 0.1600 13,000 +0.00(+0.00%)
Jun 15, 2011 0.1700 0.1700 0.1600 0.1600 23,000 +0.00(+0.00%)
Jun 14, 2011 0.1650 0.1800 0.1600 0.1600 72,730 -0.01(-5.88%)
Jun 13, 2011 0.1700 0.1700 0.1700 0.1700 46,009 +0.01(+3.03%)
Jun 10, 2011 0.1800 0.1800 0.1650 0.1650 148,867 -0.01(-5.71%)
Jun 09, 2011 0.1750 0.1750 0.1750 0.1750 23,000 -0.01(-5.41%)
Jun 08, 2011 0.1800 0.1850 0.1800 0.1850 20,000 +0.01(+5.71%)
Jun 07, 2011 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jun 06, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 03, 2011 0.1900 0.1900 0.1800 0.1800 26,000 +0.00(+0.00%)
May 24, 2011 0.2000 0.2000 0.1800 0.1800 56,220 -0.01(-2.70%)
May 20, 2011 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
May 19, 2011 0.1900 0.2000 0.1800 0.1800 124,628 -0.01(-2.70%)
May 18, 2011 0.1800 0.1850 0.1800 0.1850 28,500 +0.00(+0.00%)
May 17, 2011 0.1850 0.1850 0.1800 0.1850 21,735 -0.01(-2.63%)
May 16, 2011 0.2000 0.2000 0.1900 0.1900 11,788 +0.00(+0.00%)
May 13, 2011 0.1900 0.1900 0.1900 0.1900 14,500 +0.01(+5.56%)
May 12, 2011 0.2000 0.2000 0.1800 0.1800 209,200 -0.01(-5.26%)
May 11, 2011 0.1900 0.1900 0.1900 0.1900 18,958 +0.00(+0.00%)
May 10, 2011 0.1900 0.1900 0.1900 0.1900 7,000 -0.01(-5.00%)
May 09, 2011 0.2050 0.2050 0.2000 0.2000 90,100 +0.00(+0.00%)
May 06, 2011 0.1900 0.2000 0.1900 0.2000 60,500 +0.00(+0.00%)
May 05, 2011 0.2000 0.2000 0.1800 0.2000 105,250 +0.00(+0.00%)
May 04, 2011 0.1950 0.2000 0.1800 0.2000 303,800 +0.01(+5.26%)
May 03, 2011 0.2000 0.2000 0.1900 0.1900 61,400 -0.01(-5.00%)
May 02, 2011 0.2150 0.2150 0.2000 0.2000 31,382 -0.01(-6.98%)
Apr 29, 2011 0.2150 0.2150 0.2150 0.2150 100 +0.01(+7.50%)
Apr 28, 2011 0.2050 0.2050 0.2000 0.2000 20,000 -0.01(-6.98%)
Apr 27, 2011 0.2150 0.2200 0.2150 0.2150 41,000 +0.01(+2.38%)
Apr 26, 2011 0.2200 0.2200 0.2100 0.2100 26,000 +0.01(+2.44%)
Apr 25, 2011 0.2200 0.2150 0.2050 0.2050 120,338 -0.03(-10.87%)
Apr 21, 2011 0.2450 0.2450 0.2200 0.2300 161,351 -0.01(-4.17%)
Apr 20, 2011 0.2450 0.2450 0.2400 0.2400 44,000 -0.01(-4.00%)
Apr 19, 2011 0.2500 0.2500 0.2350 0.2500 67,000 +0.00(+0.00%)
Apr 18, 2011 0.2550 0.2550 0.2500 0.2500 60,515 -0.01(-1.96%)
Apr 15, 2011 0.2500 0.2550 0.2500 0.2550 73,850 +0.01(+4.08%)
Apr 14, 2011 0.2300 0.2450 0.2300 0.2450 133,593 +0.01(+2.08%)
Apr 13, 2011 0.2350 0.2400 0.2350 0.2400 20,500 +0.01(+2.13%)
Apr 12, 2011 0.2300 0.2350 0.2300 0.2350 15,576 -0.01(-2.08%)
Apr 11, 2011 0.2300 0.2400 0.2300 0.2400 109,500 -0.01(-2.04%)
Apr 08, 2011 0.2250 0.2450 0.2250 0.2450 242,590 +0.01(+6.52%)
Apr 07, 2011 0.2250 0.2400 0.2200 0.2300 79,500 -0.01(-4.17%)
Apr 06, 2011 0.2350 0.2400 0.2350 0.2400 36,500 +0.01(+2.13%)
Apr 05, 2011 0.2350 0.2350 0.2350 0.2350 19,113 +0.00(+0.00%)
Apr 04, 2011 0.2300 0.2500 0.2200 0.2350 257,500 +0.00(+2.17%)
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.