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: 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 (%)
Aug 31, 2021 0.3200 0.3200 0.3000 0.3000 8,610 -0.01(-3.23%)
Aug 30, 2021 0.3550 0.3550 0.3100 0.3100 6,805 -0.04(-12.68%)
Aug 27, 2021 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Aug 26, 2021 0.3550 0.3550 0.3550 0.3550 16,000 +0.01(+4.41%)
Aug 25, 2021 0.3400 0.3400 0.3400 0.3400 5,500 +0.02(+4.62%)
Aug 23, 2021 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3000 4,500 -0.01(-3.23%)
Aug 19, 2021 0.3750 0.3750 0.3100 0.3100 9,500 -0.04(-12.68%)
Aug 18, 2021 0.3300 0.3550 0.3300 0.3550 5,200 +0.02(+7.58%)
Aug 17, 2021 0.3200 0.3300 0.3150 0.3300 57,750 +0.02(+4.76%)
Aug 16, 2021 0.3200 0.3200 0.3150 0.3150 1,000 -0.02(-4.55%)
Aug 13, 2021 0.3250 0.3300 0.3250 0.3300 9,700 +0.01(+1.54%)
Aug 12, 2021 0.3100 0.3250 0.3100 0.3250 5,000 +0.03(+8.33%)
Aug 11, 2021 0.3000 0.3300 0.2900 0.3000 116,913 +0.02(+7.14%)
Aug 10, 2021 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 09, 2021 0.3000 0.3000 0.2400 0.2800 37,600 -0.02(-8.20%)
Aug 06, 2021 0.3000 0.3050 0.3000 0.3050 14,100 +0.01(+1.67%)
Aug 05, 2021 0.3200 0.3200 0.3000 0.3000 14,000 -0.01(-1.64%)
Aug 04, 2021 0.3300 0.3300 0.3050 0.3050 59,200 -0.01(-1.61%)
Aug 03, 2021 0.3950 0.3950 0.2950 0.3100 5,000 -0.03(-8.82%)
Jul 30, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jul 29, 2021 0.3450 0.3450 0.3450 0.3450 5,000 +0.01(+2.99%)
Jul 28, 2021 0.3650 0.3650 0.3350 0.3350 1,000 +0.01(+1.52%)
Jul 27, 2021 0.3500 0.3500 0.3200 0.3300 22,497 -0.02(-5.71%)
Jul 26, 2021 0.3600 0.3800 0.3500 0.3500 32,750 -0.04(-9.09%)
Jul 23, 2021 0.3600 0.3850 0.3600 0.3850 3,000 +0.01(+1.32%)
Jul 22, 2021 0.3950 0.3950 0.3500 0.3800 21,600 -0.02(-3.80%)
Jul 21, 2021 0.3950 0.3950 0.3700 0.3950 4,000 +0.01(+2.60%)
Jul 20, 2021 0.3850 0.3850 0.3700 0.3850 11,000 +0.02(+4.05%)
Jul 19, 2021 0.3950 0.3950 0.3700 0.3700 1,000 +0.00(+0.00%)
Jul 16, 2021 0.3700 0.3700 0.3500 0.3700 17,350 +0.01(+1.37%)
Jul 15, 2021 0.3650 0.3650 0.3650 0.3650 500 +0.00(+0.00%)
Jul 14, 2021 0.3700 0.3700 0.3650 0.3650 1,500 +0.02(+4.29%)
Jul 13, 2021 0.3700 0.3950 0.3500 0.3500 22,000 -0.05(-11.39%)
Jul 12, 2021 0.3950 0.3950 0.3750 0.3950 3,500 +0.03(+8.22%)
Jul 09, 2021 0.3800 0.3800 0.3650 0.3650 1,500 -0.01(-1.35%)
Jul 08, 2021 0.3850 0.3850 0.3500 0.3700 39,500 -0.03(-6.33%)
Jul 07, 2021 0.3950 0.3950 0.3950 0.3950 1,000 +0.02(+3.95%)
Jul 06, 2021 0.3950 0.3950 0.3800 0.3800 3,000 -0.03(-6.17%)
Jul 05, 2021 0.4050 0.4050 0.4050 0.4050 500 +0.03(+6.58%)
Jul 02, 2021 0.3900 0.3950 0.3500 0.3800 28,500 -0.02(-5.00%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2021 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Jun 28, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+3.90%)
Jun 25, 2021 0.3900 0.3900 0.3800 0.3850 7,000 -0.01(-1.28%)
Jun 24, 2021 0.3800 0.3900 0.3800 0.3900 4,500 +0.01(+2.63%)
Jun 23, 2021 0.4000 0.4000 0.3800 0.3800 8,000 -0.03(-6.17%)
Jun 22, 2021 0.3950 0.4050 0.3700 0.4050 22,000 +0.03(+6.58%)
Jun 21, 2021 0.4050 0.4050 0.3800 0.3800 3,500 -0.03(-7.32%)
Jun 18, 2021 0.4250 0.4250 0.4000 0.4100 15,700 +0.02(+5.13%)
Jun 17, 2021 0.4250 0.4250 0.3700 0.3900 14,500 -0.04(-9.30%)
Jun 16, 2021 0.4250 0.4300 0.4200 0.4300 15,000 +0.01(+2.38%)
Jun 15, 2021 0.4400 0.4400 0.4000 0.4200 27,040 -0.03(-6.67%)
Jun 14, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 11, 2021 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jun 10, 2021 0.4500 0.4500 0.4500 0.4500 2,300 +0.00(+0.00%)
Jun 09, 2021 0.4800 0.4800 0.4350 0.4500 2,500 +0.00(+0.00%)
Jun 08, 2021 0.4700 0.4800 0.4500 0.4500 6,500 -0.02(-3.23%)
Jun 07, 2021 0.4150 0.4850 0.4050 0.4650 66,500 +0.07(+16.25%)
Jun 04, 2021 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
Jun 03, 2021 38.00 0.4000 0.3800 0.3900 697,500 +0.01(+1.30%)
Jun 02, 2021 0.4200 0.4500 0.3800 0.3850 28,041 +0.01(+1.32%)
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.