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
Last Price Updated: 3:09 PM EDT, May 15, 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 (%)
Jul 28, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0350 0.0350 233,000 +0.00(+0.00%)
Jul 26, 2016 0.0350 0.0350 0.0350 0.0350 441,600 +0.01(+16.67%)
Jul 22, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 21, 2016 0.0300 0.0350 0.0300 0.0350 61,000 +0.00(+0.00%)
Jul 20, 2016 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 19, 2016 0.0400 0.0400 0.0350 0.0350 320,000 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0350 0.0350 233,750 -0.00(-12.50%)
Jul 15, 2016 0.0350 0.0400 0.0350 0.0400 208,000 +0.00(+0.00%)
Jul 14, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 150,584 +0.00(+14.29%)
Jul 12, 2016 0.0350 0.0400 0.0350 0.0350 53,000 -0.00(-12.50%)
Jul 11, 2016 0.0400 0.0400 0.0350 0.0400 217,000 +0.00(+14.29%)
Jul 07, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 05, 2016 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Jul 04, 2016 0.0350 0.0350 0.0350 0.0350 167,500 +0.00(+0.00%)
Jun 28, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 27, 2016 0.0400 0.0400 0.0350 0.0350 153,000 -0.00(-12.50%)
Jun 24, 2016 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Jun 23, 2016 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+0.00%)
Jun 22, 2016 0.0400 0.0400 0.0350 0.0400 287,000 -0.00(-11.11%)
Jun 21, 2016 0.0400 0.0450 0.0400 0.0450 233,000 +0.00(+12.50%)
Jun 20, 2016 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Jun 17, 2016 0.0400 0.0400 0.0400 0.0400 466,000 +0.00(+0.00%)
Jun 16, 2016 0.0400 0.0400 0.0400 0.0400 425,000 -0.01(-20.00%)
Jun 14, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 13, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 10, 2016 0.0500 0.0500 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0.0450 102,000 -0.01(-10.00%)
Jun 08, 2016 0.0400 0.0500 0.0400 0.0500 665,000 +0.01(+25.00%)
Jun 07, 2016 0.0400 0.0400 0.0400 0.0400 60,000 -0.00(-11.11%)
Jun 06, 2016 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Jun 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2016 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
May 31, 2016 0.0450 0.0450 0.0400 0.0400 150,000 -0.01(-20.00%)
May 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2016 0.0400 0.0500 0.0400 0.0500 328,000 +0.01(+25.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 19, 2016 0.0400 0.0450 0.0350 0.0450 408,200 +0.00(+12.50%)
May 18, 2016 0.0500 0.0500 0.0350 0.0400 706,766 -0.01(-20.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0500 0.0400 0.0500 281,200 +0.00(+0.00%)
May 13, 2016 0.0500 0.0550 0.0500 0.0500 191,000 +0.00(+0.00%)
May 12, 2016 0.0550 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
May 11, 2016 0.0600 0.0600 0.0550 0.0550 28,000 -0.00(-8.33%)
May 10, 2016 0.0550 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
May 09, 2016 0.0600 0.0600 0.0500 0.0600 247,000 +0.00(+0.00%)
May 06, 2016 0.0600 0.0600 0.0500 0.0600 76,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0600 0.0500 0.0600 181,000 +0.01(+33.33%)
May 04, 2016 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
May 03, 2016 0.0550 0.0600 0.0500 0.0500 79,000 +0.00(+0.00%)
May 02, 2016 0.0500 0.0550 0.0450 0.0500 306,000 +0.00(+0.00%)
Apr 29, 2016 0.0450 0.0500 0.0450 0.0500 311,000 +0.01(+11.11%)
Apr 28, 2016 0.0450 0.0500 0.0450 0.0450 249,000 +0.00(+0.00%)
Apr 27, 2016 0.0450 0.0500 0.0400 0.0450 231,800 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0500 0.0450 0.0450 92,000 -0.01(-10.00%)
Apr 25, 2016 0.0450 0.0500 0.0450 0.0500 356,475 +0.01(+11.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 15,875 +0.00(+0.00%)
Apr 21, 2016 0.0400 0.0450 0.0400 0.0450 130,100 +0.00(+12.50%)
Apr 20, 2016 0.0400 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Apr 19, 2016 0.0400 0.0400 0.0350 0.0400 110,000 -0.00(-11.11%)
Apr 18, 2016 0.0400 0.0450 0.0400 0.0450 54,200 +0.00(+12.50%)
Apr 15, 2016 0.0400 0.0450 0.0350 0.0400 174,000 +0.00(+0.00%)
Apr 14, 2016 0.0350 0.0400 0.0350 0.0400 14,874 +0.00(+0.00%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Apr 11, 2016 0.0350 0.0450 0.0350 0.0400 761,300 +0.00(+0.00%)
Apr 08, 2016 0.0350 0.0400 0.0350 0.0400 46,000 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2016 0.0350 0.0400 0.0350 0.0400 14,775 +0.00(+14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Apr 01, 2016 0.0350 0.0400 0.0300 0.0400 237,000 +0.00(+14.29%)
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%)
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.