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 (%)
Jan 31, 2019 0.0900 0.1000 0.0900 0.1000 29,000 +0.01(+11.11%)
Jan 30, 2019 0.1000 0.1000 0.0900 0.0900 54,200 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 183,200 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0900 0.0800 0.0900 133,900 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0900 0.0900 0.0900 8,500 +0.00(+0.00%)
Jan 24, 2019 0.0850 0.0900 0.0850 0.0900 12,700 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0.0950 5,700 -0.01(-5.00%)
Jan 22, 2019 0.1000 0.1050 0.0850 0.1000 307,200 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1050 0.1000 0.1000 141,500 -0.00(-4.76%)
Jan 18, 2019 0.1050 0.1050 0.1050 0.1050 213,000 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1050 0.1050 178,940 -0.01(-4.55%)
Jan 16, 2019 0.1100 0.1200 0.1100 0.1100 315,655 +0.00(+0.00%)
Jan 15, 2019 0.1050 0.1100 0.1050 0.1100 42,559 +0.01(+10.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0.1000 208,700 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.0850 0.1000 273,089 +0.00(+0.00%)
Jan 10, 2019 0.1050 0.1100 0.0900 0.1000 251,239 -0.01(-9.09%)
Jan 09, 2019 0.1200 0.1200 0.1100 0.1100 175,407 -0.01(-8.33%)
Jan 08, 2019 0.1200 0.1300 0.1150 0.1200 326,000 -0.01(-4.00%)
Jan 07, 2019 0.1300 0.1300 0.1150 0.1250 304,400 +0.00(+0.00%)
Jan 04, 2019 0.1200 0.1250 0.1200 0.1250 191,600 +0.00(+0.00%)
Jan 03, 2019 0.1300 0.1300 0.1200 0.1250 403,249 +0.00(+0.00%)
Jan 02, 2019 0.1150 0.1300 0.1100 0.1250 761,000 +0.01(+4.17%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Dec 28, 2018 0.0800 0.0900 0.0800 0.0900 205,000 +0.01(+12.50%)
Dec 27, 2018 0.0800 0.0800 0.0800 0.0800 147,000 +0.01(+14.29%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 21, 2018 0.0700 0.0750 0.0700 0.0750 158,500 +0.00(+0.00%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 42,200 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0750 0.0650 0.0750 299,145 +0.00(+7.14%)
Dec 18, 2018 0.0600 0.0700 0.0550 0.0700 667,700 +0.01(+16.67%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 132,000 -0.01(-7.69%)
Dec 14, 2018 0.0600 0.0650 0.0600 0.0650 24,200 +0.01(+8.33%)
Dec 13, 2018 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-7.69%)
Dec 11, 2018 0.0600 0.0650 0.0600 0.0650 80,087 +0.01(+8.33%)
Dec 10, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 291,944 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0600 0.0600 0.0600 211,500 -0.01(-7.69%)
Dec 05, 2018 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+8.33%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 436,000 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Nov 29, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 28, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Nov 27, 2018 0.0650 0.0650 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 23, 2018 0.0550 0.0600 0.0550 0.0600 121,000 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0600 0.0600 238,200 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0.0600 95,000 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0600 229,000 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 68,500 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0600 0.0600 28,000 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 12, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Nov 08, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 07, 2018 0.0600 0.0700 0.0600 0.0700 57,000 +0.01(+16.67%)
Nov 06, 2018 0.0600 0.0650 0.0600 0.0600 577,500 +0.00(+0.00%)
Nov 05, 2018 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Nov 02, 2018 0.0700 0.0700 0.0650 0.0700 34,500 +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.