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 (%)
Dec 30, 2011 0.1500 0.1550 0.1400 0.1550 121,100 +0.01(+10.71%)
Dec 29, 2011 0.1300 0.1500 0.1300 0.1400 414,000 +0.01(+3.70%)
Dec 28, 2011 0.1200 0.1350 0.1200 0.1350 45,200 +0.02(+17.39%)
Dec 23, 2011 0.1000 0.1150 0.1150 0.1150 123,785 +0.02(+21.05%)
Dec 21, 2011 0.0800 0.0950 0.0800 0.0950 159,000 +0.01(+11.76%)
Dec 20, 2011 0.0800 0.0850 0.0800 0.0850 279,500 +0.01(+13.33%)
Dec 19, 2011 0.0800 0.0800 0.0750 0.0750 62,000 -0.01(-6.25%)
Dec 16, 2011 0.0800 0.0800 0.0800 0.0800 199,000 -0.01(-5.88%)
Dec 15, 2011 0.0750 0.0850 0.0750 0.0850 37,890 +0.01(+13.33%)
Dec 14, 2011 0.0800 0.0800 0.0750 0.0750 95,000 -0.01(-6.25%)
Dec 13, 2011 0.0850 0.0850 0.0800 0.0800 30,500 -0.01(-5.88%)
Dec 12, 2011 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Dec 09, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 08, 2011 0.0950 0.0950 0.0900 0.0900 177,500 +0.00(+0.00%)
Dec 07, 2011 0.0850 0.0900 0.0850 0.0900 57,883 +0.00(+5.88%)
Dec 06, 2011 0.0800 0.0850 0.0800 0.0850 155,500 +0.01(+13.33%)
Dec 05, 2011 0.0850 0.0850 0.0750 0.0750 14,625 -0.01(-11.76%)
Dec 02, 2011 0.0800 0.0850 0.0800 0.0850 168,600 +0.01(+6.25%)
Dec 01, 2011 0.0850 0.0850 0.0800 0.0800 364,000 -0.01(-5.88%)
Nov 30, 2011 0.0800 0.0850 0.0800 0.0850 84,000 +0.01(+6.25%)
Nov 29, 2011 0.0800 0.0850 0.0750 0.0800 105,500 +0.00(+0.00%)
Nov 28, 2011 0.0800 0.0800 0.0800 0.0800 38,500 -0.01(-5.88%)
Nov 25, 2011 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Nov 24, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 23, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 21, 2011 0.0850 0.0850 0.0850 0.0850 62,000 -0.01(-10.53%)
Nov 18, 2011 0.0900 0.0950 0.0900 0.0950 118,000 +0.01(+5.56%)
Nov 17, 2011 0.0850 0.0900 0.0850 0.0900 58,000 +0.00(+5.88%)
Nov 16, 2011 0.0900 0.0900 0.0850 0.0850 140,385 -0.00(-5.56%)
Nov 15, 2011 0.0950 0.0950 0.0900 0.0900 105,000 -0.01(-5.26%)
Nov 14, 2011 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Nov 11, 2011 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-9.52%)
Nov 10, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 09, 2011 0.1050 0.1050 0.1050 0.1050 27,758 -0.01(-4.55%)
Nov 08, 2011 0.1000 0.1100 0.1000 0.1100 25,000 +0.01(+10.00%)
Nov 07, 2011 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Nov 04, 2011 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-9.09%)
Nov 03, 2011 0.1050 0.1100 0.1050 0.1100 4,500 +0.01(+4.76%)
Nov 02, 2011 0.1000 0.1050 0.1000 0.1050 105,200 +0.01(+10.53%)
Nov 01, 2011 0.0950 0.0950 0.0950 0.0950 71,000 -0.01(-5.00%)
Oct 31, 2011 0.1000 0.1050 0.1000 0.1000 45,500 -0.00(-4.76%)
Oct 28, 2011 0.1000 0.1050 0.1000 0.1050 36,169 +0.00(+5.00%)
Oct 27, 2011 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Oct 26, 2011 0.1000 0.1000 0.1000 0.1000 500 +0.01(+5.26%)
Oct 25, 2011 0.1000 0.1000 0.0950 0.0950 17,500 +0.00(+0.00%)
Oct 24, 2011 0.0950 0.0950 0.0950 0.0950 461 -0.01(-5.00%)
Oct 21, 2011 0.1050 0.1050 0.1000 0.1000 7,100 +0.00(+0.00%)
Oct 20, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 19, 2011 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 18, 2011 0.1000 0.1000 0.1000 0.1000 37,500 -0.00(-4.76%)
Oct 17, 2011 0.1050 0.1050 0.1000 0.1050 51,600 +0.00(+0.00%)
Oct 14, 2011 0.1000 0.1050 0.0950 0.1050 41,500 +0.00(+5.00%)
Oct 13, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 12, 2011 0.0900 0.1000 0.0900 0.1000 23,500 +0.01(+11.11%)
Oct 11, 2011 0.0850 0.0900 0.0800 0.0900 76,600 +0.00(+5.88%)
Oct 07, 2011 0.0950 0.1000 0.0850 0.0850 146,600 -0.00(-5.56%)
Oct 06, 2011 0.0950 0.0900 0.0900 0.0900 17,200 +0.00(+0.00%)
Oct 05, 2011 0.0850 0.0900 0.0850 0.0900 81,000 +0.00(+5.88%)
Oct 04, 2011 0.0750 0.0850 0.0750 0.0850 29,000 -0.00(-5.56%)
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.