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 (%)
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%)
Jan 05, 2016 0.0200 0.0250 0.0200 0.0250 65,000 +0.01(+25.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 23, 2015 0.0250 0.0250 0.0200 0.0250 464,000 +0.01(+25.00%)
Dec 22, 2015 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Dec 21, 2015 0.0150 0.0200 0.0150 0.0200 231,000 +0.00(+0.00%)
Dec 18, 2015 0.0200 0.0200 0.0200 0.0200 105,461 +0.00(+0.00%)
Dec 17, 2015 0.0250 0.0250 0.0200 0.0200 240,738 -0.01(-20.00%)
Dec 16, 2015 0.0250 0.0250 0.0200 0.0250 281,000 +0.01(+25.00%)
Dec 15, 2015 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Dec 14, 2015 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Dec 10, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 09, 2015 0.0200 0.0250 0.0150 0.0250 748,172 +0.01(+25.00%)
Dec 08, 2015 0.0150 0.0200 0.0150 0.0200 1,761,000 +0.01(+33.33%)
Dec 07, 2015 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Dec 04, 2015 0.0150 0.0150 0.0150 0.0150 77,000 +0.00(+0.00%)
Dec 03, 2015 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
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.