Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 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 (%)
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%)
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.