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, 2010 0.2200 0.2250 0.2100 0.2150 102,173 +0.01(+2.38%)
Aug 30, 2010 0.2200 0.2200 0.2100 0.2100 10,000 -0.01(-4.55%)
Aug 27, 2010 0.2000 0.2250 0.2000 0.2200 222,900 +0.02(+10.00%)
Aug 26, 2010 0.1950 0.2000 0.1900 0.2000 248,700 +0.01(+5.26%)
Aug 25, 2010 0.1850 0.1900 0.1800 0.1900 17,250 -0.01(-5.00%)
Aug 24, 2010 0.1900 0.2000 0.1900 0.2000 10,100 +0.00(+0.00%)
Aug 23, 2010 0.1900 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Aug 20, 2010 0.2000 0.2000 0.1850 0.2000 152,682 -0.01(-4.76%)
Aug 19, 2010 0.2150 0.2150 0.1900 0.2100 77,960 +0.00(+0.00%)
Aug 18, 2010 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+2.44%)
Aug 17, 2010 0.2000 0.2150 0.1900 0.2050 102,000 -0.01(-2.38%)
Aug 16, 2010 0.2000 0.2150 0.2000 0.2100 314,000 +0.01(+7.69%)
Aug 13, 2010 0.1750 0.2000 0.1750 0.1950 258,378 +0.02(+8.33%)
Aug 12, 2010 0.1850 0.1850 0.1750 0.1800 103,050 -0.01(-2.70%)
Aug 11, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 10, 2010 0.1750 0.1850 0.1750 0.1850 36,000 +0.01(+2.78%)
Aug 09, 2010 0.1800 0.1850 0.1800 0.1800 24,000 +0.01(+2.86%)
Aug 06, 2010 0.1800 0.1800 0.1750 0.1750 80,100 -0.02(-7.89%)
Aug 05, 2010 0.1800 0.1950 0.1800 0.1900 82,900 +0.01(+5.56%)
Aug 04, 2010 0.1850 0.1900 0.1700 0.1800 101,000 -0.02(-7.69%)
Aug 03, 2010 0.1750 0.1950 0.1750 0.1950 87,264 +0.02(+11.43%)
Jul 30, 2010 0.1700 0.1750 0.1650 0.1750 156,800 +0.00(+2.94%)
Jul 29, 2010 0.1700 0.1750 0.1700 0.1700 70,500 +0.00(+0.00%)
Jul 28, 2010 0.1700 0.1700 0.1700 0.1700 200,000 +0.00(+0.00%)
Jul 27, 2010 0.1700 0.1700 0.1650 0.1700 33,500 -0.00(-2.86%)
Jul 26, 2010 0.1800 0.1800 0.1750 0.1750 16,500 -0.01(-2.78%)
Jul 23, 2010 0.1850 0.1900 0.1800 0.1800 131,000 +0.00(+0.00%)
Jul 22, 2010 0.1750 0.1800 0.1750 0.1800 68,300 +0.01(+5.88%)
Jul 21, 2010 0.1700 0.1700 0.1650 0.1700 146,200 -0.00(-2.86%)
Jul 20, 2010 0.1700 0.1750 0.1650 0.1750 162,900 +0.00(+0.00%)
Jul 19, 2010 0.1750 0.1800 0.1750 0.1750 12,300 -0.01(-2.78%)
Jul 16, 2010 0.2050 0.2050 0.1800 0.1800 105,300 -0.02(-7.69%)
Jul 15, 2010 0.2100 0.2150 0.1950 0.1950 83,000 -0.02(-9.30%)
Jul 14, 2010 0.1750 0.2150 0.1750 0.2150 249,386 +0.04(+22.86%)
Jul 13, 2010 0.1550 0.1850 0.1550 0.1750 238,525 +0.02(+16.67%)
Jul 12, 2010 0.1600 0.1650 0.1500 0.1500 101,500 -0.01(-6.25%)
Jul 09, 2010 0.1450 0.1650 0.1450 0.1600 493,000 +0.01(+6.67%)
Jul 08, 2010 0.1600 0.1600 0.1500 0.1500 238,500 -0.01(-3.23%)
Jul 07, 2010 0.1650 0.1650 0.1550 0.1550 214,900 -0.01(-6.06%)
Jul 06, 2010 0.1800 0.1800 0.1650 0.1650 53,000 -0.02(-10.81%)
Jul 02, 2010 0.1800 0.1850 0.1800 0.1850 40,000 +0.00(+0.00%)
Jun 30, 2010 0.1800 0.1850 0.1800 0.1850 30,000 -0.01(-5.13%)
Jun 29, 2010 0.1800 0.1950 0.1700 0.1950 233,100 +0.02(+14.71%)
Jun 25, 2010 0.1750 0.1750 0.1650 0.1700 179,150 +0.01(+3.03%)
Jun 24, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 23, 2010 0.1650 0.1650 0.1650 0.1650 400 -0.01(-2.94%)
Jun 22, 2010 0.1750 0.1750 0.1700 0.1700 42,500 -0.01(-5.56%)
Jun 21, 2010 0.1700 0.1800 0.1700 0.1800 28,200 +0.01(+2.86%)
Jun 18, 2010 0.1800 0.1800 0.1650 0.1750 71,000 -0.01(-2.78%)
Jun 17, 2010 0.1800 0.1800 0.1800 0.1800 20,700 +0.00(+0.00%)
Jun 16, 2010 0.1850 0.1850 0.1800 0.1800 47,961 +0.00(+0.00%)
Jun 15, 2010 0.1850 0.1850 0.1800 0.1800 40,000 -0.02(-7.69%)
Jun 14, 2010 0.1800 0.1950 0.1800 0.1950 32,000 +0.02(+11.43%)
Jun 11, 2010 0.1950 0.1950 0.1750 0.1750 89,000 -0.03(-12.50%)
Jun 10, 2010 0.1900 0.2000 0.1900 0.2000 33,000 +0.01(+5.26%)
Jun 09, 2010 0.1700 0.1950 0.1650 0.1900 257,500 +0.01(+5.56%)
Jun 08, 2010 0.1900 0.1900 0.1550 0.1800 142,500 +0.00(+0.00%)
Jun 07, 2010 0.1850 0.1850 0.1750 0.1800 198,500 -0.01(-2.70%)
Jun 04, 2010 0.1950 0.1950 0.1850 0.1850 17,000 -0.01(-5.13%)
Jun 03, 2010 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 02, 2010 0.1900 0.2000 0.1900 0.1950 34,000 -0.01(-2.50%)
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.