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 (%)
Sep 30, 2011 0.1000 0.1000 0.0950 0.1000 70,100 -0.00(-4.76%)
Sep 29, 2011 0.1100 0.1100 0.0950 0.1050 96,100 -0.01(-4.55%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 21,000 -0.01(-4.35%)
Sep 27, 2011 0.1150 0.1150 0.1150 0.1150 15,100 +0.01(+4.55%)
Sep 26, 2011 0.1200 0.1250 0.1100 0.1100 165,500 -0.01(-8.33%)
Sep 23, 2011 0.1300 0.1300 0.1200 0.1200 39,000 -0.02(-11.11%)
Sep 22, 2011 0.1200 0.1350 0.1200 0.1350 85,000 +0.02(+12.50%)
Sep 21, 2011 0.1250 0.1250 0.1200 0.1200 31,000 -0.01(-7.69%)
Sep 20, 2011 0.1300 0.1300 0.1250 0.1300 135,500 +0.00(+0.00%)
Sep 19, 2011 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Sep 16, 2011 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Sep 15, 2011 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Sep 14, 2011 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Sep 13, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 12, 2011 0.1300 0.1300 0.1300 0.1300 45,000 +0.00(+0.00%)
Sep 09, 2011 0.1400 0.1400 0.1300 0.1300 95,764 -0.01(-3.70%)
Sep 08, 2011 0.1350 0.1350 0.1300 0.1350 117,500 +0.00(+0.00%)
Sep 07, 2011 0.1350 0.1350 0.1300 0.1350 46,249 +0.00(+0.00%)
Sep 06, 2011 0.1300 0.1350 0.1300 0.1350 117,000 +0.01(+3.85%)
Sep 02, 2011 0.1400 0.1400 0.1300 0.1300 41,723 -0.01(-7.14%)
Sep 01, 2011 0.1450 0.1450 0.1400 0.1400 89,600 -0.00(-3.45%)
Aug 31, 2011 0.1400 0.1500 0.1400 0.1450 125,500 +0.00(+0.00%)
Aug 30, 2011 0.1400 0.1450 0.1400 0.1450 22,000 +0.00(+0.00%)
Aug 29, 2011 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-3.33%)
Aug 26, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 25, 2011 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Aug 24, 2011 0.1550 0.1550 0.1400 0.1400 90,000 -0.00(-3.45%)
Aug 23, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 22, 2011 0.1550 0.1600 0.1450 0.1450 43,941 -0.01(-6.45%)
Aug 19, 2011 0.1500 0.1550 0.1450 0.1550 40,860 +0.01(+6.90%)
Aug 18, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 17, 2011 0.1450 0.1450 0.1450 0.1450 28,000 -0.01(-3.33%)
Aug 16, 2011 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.25%)
Aug 15, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 12, 2011 0.1500 0.1600 0.1500 0.1600 27,500 +0.02(+14.29%)
Aug 11, 2011 0.1450 0.1450 0.1400 0.1400 117,500 +0.00(+0.00%)
Aug 10, 2011 0.1500 0.1500 0.1400 0.1400 46,000 -0.01(-6.67%)
Aug 09, 2011 0.1400 0.1500 0.1350 0.1500 58,500 +0.01(+3.45%)
Aug 08, 2011 0.1400 0.1450 0.1150 0.1450 208,300 -0.01(-3.33%)
Aug 05, 2011 0.1450 0.1550 0.1250 0.1500 120,500 +0.00(+0.00%)
Aug 04, 2011 0.1600 0.1600 0.1500 0.1500 154,800 -0.02(-9.09%)
Aug 03, 2011 0.1650 0.1650 0.1650 0.1650 50,100 -0.01(-5.71%)
Aug 02, 2011 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+2.94%)
Jul 29, 2011 0.1700 0.1700 0.1700 0.1700 55,100 +0.00(+0.00%)
Jul 28, 2011 0.1700 0.1700 0.1700 0.1700 18,700 -0.01(-8.11%)
Jul 27, 2011 0.1850 0.1850 0.1850 0.1850 15,829 +0.01(+8.82%)
Jul 26, 2011 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-8.11%)
Jul 25, 2011 0.1800 0.1850 0.1800 0.1850 30,000 +0.01(+5.71%)
Jul 22, 2011 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jul 21, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 20, 2011 0.1850 0.1850 0.1750 0.1750 35,000 +0.00(+0.00%)
Jul 19, 2011 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Jul 18, 2011 0.1750 0.1750 0.1700 0.1750 14,000 -0.01(-5.41%)
Jul 15, 2011 0.1750 0.1850 0.1750 0.1850 62,100 +0.00(+0.00%)
Jul 14, 2011 0.1750 0.1950 0.1750 0.1850 23,664 +0.01(+5.71%)
Jul 13, 2011 0.1800 0.1800 0.1750 0.1750 8,000 -0.02(-7.89%)
Jul 12, 2011 0.1900 0.1900 0.1900 0.1900 38,000 +0.00(+0.00%)
Jul 11, 2011 0.1850 0.1900 0.1800 0.1900 52,500 +0.02(+8.57%)
Jul 08, 2011 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jul 07, 2011 0.1850 0.1850 0.1800 0.1800 21,000 +0.00(+0.00%)
Jul 06, 2011 0.1700 0.1800 0.1700 0.1800 54,500 +0.00(+0.00%)
Jul 05, 2011 0.1800 0.1800 0.1600 0.1800 78,725 -0.01(-2.70%)
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.