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, 2022 0.2500 0.2650 0.2500 0.2550 35,250 +0.00(+0.00%)
Mar 30, 2022 0.2700 0.2700 0.2550 0.2550 32,000 -0.01(-1.92%)
Mar 29, 2022 0.2650 0.2700 0.2600 0.2600 9,530 -0.01(-3.70%)
Mar 28, 2022 0.2800 0.2800 0.2700 0.2700 1,000 +0.00(+0.00%)
Mar 25, 2022 0.2700 0.2700 0.2700 0.2700 519 -0.01(-3.57%)
Mar 24, 2022 0.2600 0.2800 0.2600 0.2800 1,000 +0.01(+3.70%)
Mar 23, 2022 0.2750 0.2750 0.2550 0.2700 33,100 -0.01(-3.57%)
Mar 22, 2022 0.3100 0.3100 0.2650 0.2800 59,109 -0.01(-5.08%)
Mar 21, 2022 0.3000 0.3000 0.2850 0.2950 4,500 +0.00(+0.00%)
Mar 18, 2022 0.2950 0.2950 0.2950 0.2950 9,500 +0.01(+5.36%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
Mar 16, 2022 0.3000 0.3000 0.2800 0.2850 10,000 -0.01(-3.39%)
Mar 15, 2022 0.2950 0.3000 0.2800 0.2950 12,000 +0.00(+0.00%)
Mar 14, 2022 0.2950 0.2950 0.2950 0.2950 501 +0.00(+0.00%)
Mar 11, 2022 0.2950 0.2950 0.2950 0.2950 2,500 +0.02(+9.26%)
Mar 10, 2022 0.2950 0.2950 0.2700 0.2700 47,600 -0.03(-10.00%)
Mar 09, 2022 0.2850 0.3000 0.2850 0.3000 5,500 +0.00(+0.00%)
Mar 08, 2022 0.3000 0.3000 0.2900 0.3000 1,500 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3100 0.3000 0.3000 3,504 +0.00(+0.00%)
Mar 04, 2022 0.3100 0.3100 0.3000 0.3000 1,500 -0.01(-1.64%)
Mar 03, 2022 0.3100 0.3100 0.3050 0.3050 1,000 -0.01(-1.61%)
Mar 02, 2022 0.3100 0.3100 0.3100 0.3100 700 +0.03(+8.77%)
Mar 01, 2022 0.3000 0.3100 0.2850 0.2850 40,421 +0.00(+1.79%)
Feb 28, 2022 0.2700 0.2800 0.2700 0.2800 24,001 +0.01(+3.70%)
Feb 25, 2022 0.2900 0.2900 0.2650 0.2700 30,635 -0.02(-6.90%)
Feb 23, 2022 0.2900 0 -0.01(-1.69%)
Feb 22, 2022 0.3400 0.3400 0.2950 0.2950 13,000 -0.04(-10.61%)
Feb 18, 2022 0.3300 0 +0.01(+3.13%)
Feb 17, 2022 0.3150 0.3200 0.3150 0.3200 16,000 +0.03(+10.34%)
Feb 16, 2022 0.2900 0.2900 0.2900 0.2900 2,500 -0.03(-9.38%)
Feb 15, 2022 0.3000 0.3250 0.2900 0.3200 13,000 +0.02(+6.67%)
Feb 14, 2022 0.3000 0.3250 0.3000 0.3000 88,800 +0.01(+1.69%)
Feb 11, 2022 0.3000 0.3000 0.2950 0.2950 10,500 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3000 0.2950 0.2950 1,000 -0.01(-1.67%)
Feb 09, 2022 0.3000 0.3000 0.3000 0.3000 4,503 +0.00(+0.00%)
Feb 08, 2022 0.3500 0.3500 0.2950 0.3000 22,475 -0.02(-6.25%)
Feb 07, 2022 0.3200 0.3200 0.3200 0.3200 5,001 -0.01(-3.03%)
Feb 04, 2022 0.3700 0.3700 0.3300 0.3300 3,000 -0.02(-5.71%)
Feb 01, 2022 0.3500 0 +0.01(+2.94%)
Jan 31, 2022 0.3400 0.3400 0.3400 0.3400 1,550 +0.03(+7.94%)
Jan 28, 2022 0.3500 0.3500 0.2900 0.3150 70,042 -0.03(-8.70%)
Jan 26, 2022 0.3450 0 -0.02(-4.17%)
Jan 25, 2022 0.3400 0.3600 0.3400 0.3600 22,000 +0.02(+5.88%)
Jan 24, 2022 0.3550 0.3550 0.3400 0.3400 2,502 -0.01(-4.23%)
Jan 21, 2022 0.3500 0.3600 0.3500 0.3550 35,000 +0.00(+0.00%)
Jan 20, 2022 0.3600 0.3600 0.3500 0.3550 25,500 +0.01(+1.43%)
Jan 19, 2022 0.3500 0.3500 0.3200 0.3500 19,000 +0.01(+1.45%)
Jan 18, 2022 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Jan 17, 2022 0.3500 0.3500 0.3450 0.3500 8,500 +0.03(+9.37%)
Jan 14, 2022 0.3400 0.3400 0.3150 0.3200 5,501 -0.02(-5.88%)
Jan 13, 2022 0.3150 0.3400 0.3150 0.3400 68,500 +0.03(+7.94%)
Jan 12, 2022 0.3200 0.3200 0.3050 0.3150 7,020 +0.01(+1.61%)
Jan 11, 2022 0.3100 0.3100 0.3100 0.3100 601 +0.00(+0.00%)
Jan 10, 2022 0.3150 0.3150 0.3100 0.3100 12,525 +0.00(+0.00%)
Jan 07, 2022 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
Jan 06, 2022 0.3100 0.3150 0.2800 0.2900 16,834 -0.01(-3.33%)
Jan 05, 2022 0.3000 0.3000 0.3000 0.3000 500 +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.