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 (%)
Aug 31, 2007 0.2700 0.2800 0.2700 0.2700 36,045 +0.00(+0.00%)
Aug 30, 2007 0.2700 0.2750 0.2700 0.2700 35,300 +0.00(+0.00%)
Aug 29, 2007 0.2600 0.2700 0.2600 0.2700 11,000 +0.01(+3.85%)
Aug 28, 2007 0.2800 0.2800 0.2600 0.2600 134,282 -0.01(-3.70%)
Aug 27, 2007 0.2900 0.2900 0.2700 0.2700 2,500 -0.02(-6.90%)
Aug 24, 2007 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Aug 23, 2007 0.2800 0.2900 0.2600 0.2900 132,500 +0.02(+7.41%)
Aug 22, 2007 0.2600 0.2750 0.2500 0.2700 133,900 +0.02(+8.00%)
Aug 21, 2007 0.2400 0.2600 0.2400 0.2500 44,476 +0.01(+4.17%)
Aug 20, 2007 0.2450 0.2550 0.2400 0.2400 145,500 +0.01(+4.35%)
Aug 17, 2007 0.2200 0.2450 0.2200 0.2300 107,500 +0.02(+6.98%)
Aug 16, 2007 0.2350 0.2350 0.1700 0.2150 764,535 -0.04(-14.00%)
Aug 15, 2007 0.2500 0.2550 0.2300 0.2500 201,100 +0.00(+0.00%)
Aug 14, 2007 0.2550 0.2700 0.2500 0.2500 86,000 -0.01(-1.96%)
Aug 13, 2007 0.2500 0.2800 0.2500 0.2550 47,000 -0.03(-8.93%)
Aug 10, 2007 0.2750 0.2900 0.2500 0.2800 166,750 -0.01(-5.08%)
Aug 09, 2007 0.2800 0.3000 0.2750 0.2950 100,500 -0.01(-1.67%)
Aug 08, 2007 0.3200 0.3200 0.2900 0.3000 114,500 -0.01(-3.23%)
Aug 07, 2007 0.3050 0.3100 0.3050 0.3100 35,000 +0.00(+0.00%)
Aug 06, 2007 0.3100 0.3300 0.3000 0.3100 47,622 +0.00(+0.00%)
Aug 03, 2007 0.3100 0.3300 0.3000 0.3100 47,622 -0.03(-7.46%)
Aug 02, 2007 0.3150 0.3500 0.3050 0.3350 424,500 +0.02(+6.35%)
Aug 01, 2007 0.3400 0.3400 0.3150 0.3150 53,000 -0.03(-7.35%)
Jul 31, 2007 0.3400 0.3700 0.3400 0.3400 45,500 -0.02(-5.56%)
Jul 30, 2007 0.3300 0.3700 0.3300 0.3600 102,200 +0.03(+10.77%)
Jul 27, 2007 0.3250 0.3250 0.3250 0.3250 50,000 +0.00(+0.00%)
Jul 26, 2007 0.3400 0.3400 0.3050 0.3250 149,000 -0.01(-1.52%)
Jul 25, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 24, 2007 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-2.94%)
Jul 23, 2007 0.3300 0.3600 0.3300 0.3400 245,500 +0.00(+0.00%)
Jul 20, 2007 0.3200 0.3400 0.3150 0.3400 66,000 +0.01(+3.03%)
Jul 19, 2007 0.3300 0.3300 0.3200 0.3300 73,000 -0.01(-2.94%)
Jul 18, 2007 0.3200 0.3450 0.3200 0.3400 15,000 +0.01(+3.03%)
Jul 17, 2007 0.3250 0.3400 0.3200 0.3300 125,200 -0.01(-2.94%)
Jul 16, 2007 0.3300 0.3400 0.3200 0.3400 44,000 +0.01(+3.03%)
Jul 13, 2007 0.3500 0.3500 0.3300 0.3300 114,000 -0.02(-5.71%)
Jul 12, 2007 0.3550 0.3550 0.3300 0.3500 311,680 -0.01(-2.78%)
Jul 11, 2007 0.3600 0.3600 0.3500 0.3600 109,500 -0.02(-4.00%)
Jul 10, 2007 0.3500 0.3750 0.3500 0.3750 41,774 +0.02(+5.63%)
Jul 09, 2007 0.3600 0.3800 0.3550 0.3550 70,500 +0.00(+0.00%)
Jul 06, 2007 0.3700 0.3700 0.3550 0.3550 101,500 -0.02(-4.05%)
Jul 05, 2007 0.3500 0.3700 0.3500 0.3700 125,800 +0.04(+12.12%)
Jul 03, 2007 0.3250 0.3450 0.3200 0.3300 89,991 +0.01(+3.13%)
Jul 02, 2007 0.3200 0.3450 0.3200 0.3200 91,425 +0.00(+0.00%)
Jun 29, 2007 0.3200 0.3450 0.3200 0.3200 91,425 -0.01(-1.54%)
Jun 28, 2007 0.3250 0.3350 0.3100 0.3250 155,800 +0.00(+0.00%)
Jun 27, 2007 0.3550 0.3550 0.3200 0.3250 247,000 -0.04(-10.96%)
Jun 26, 2007 0.3700 0.3700 0.3500 0.3650 79,500 -0.01(-2.67%)
Jun 25, 2007 0.3750 0.3800 0.3600 0.3750 235,750 +0.01(+2.74%)
Jun 22, 2007 0.3750 0.4100 0.3600 0.3650 1,038,300 -0.01(-1.35%)
Jun 21, 2007 0.3750 0.3950 0.3550 0.3700 108,850 +0.00(+0.00%)
Jun 20, 2007 0.3600 0.3750 0.3500 0.3700 120,500 +0.01(+1.37%)
Jun 19, 2007 0.3650 0.3750 0.3600 0.3650 131,000 -0.02(-3.95%)
Jun 18, 2007 0.3750 0.3850 0.3700 0.3800 48,500 -0.01(-1.30%)
Jun 15, 2007 0.3800 0.3850 0.3750 0.3850 77,500 +0.00(+0.00%)
Jun 14, 2007 0.3800 0.3900 0.3700 0.3850 110,500 +0.00(+0.00%)
Jun 13, 2007 0.3650 0.3950 0.3650 0.3850 428,680 +0.02(+5.48%)
Jun 12, 2007 0.3850 0.3900 0.3600 0.3650 193,750 -0.02(-5.19%)
Jun 11, 2007 0.3800 0.3950 0.3750 0.3850 93,500 -0.01(-1.28%)
Jun 08, 2007 0.3750 0.3950 0.3700 0.3900 185,000 +0.01(+2.63%)
Jun 07, 2007 0.3950 0.4000 0.3800 0.3800 82,500 -0.04(-9.52%)
Jun 06, 2007 0.3900 0.4200 0.3850 0.4200 157,803 +0.03(+7.69%)
Jun 05, 2007 0.4100 0.4150 0.3900 0.3900 155,700 -0.01(-2.50%)
Jun 04, 2007 0.4150 0.4300 0.3850 0.4000 192,350 -0.02(-4.76%)
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.