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, 2020 0.0950 0.1150 0.0950 0.1150 18,000 -0.00(-4.17%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Mar 25, 2020 0.0950 0.0950 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0900 9,500 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0800 34,360 -0.02(-20.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+33.33%)
Mar 19, 2020 0.0700 0.0750 0.0600 0.0750 159,000 +0.00(+7.14%)
Mar 18, 2020 0.0850 0.0850 0.0700 0.0700 98,500 -0.02(-22.22%)
Mar 17, 2020 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-10.00%)
Mar 16, 2020 0.1050 0.1100 0.1000 0.1000 43,700 -0.02(-16.67%)
Mar 13, 2020 0.1550 0.1550 0.1100 0.1200 17,000 -0.04(-25.00%)
Mar 11, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 10, 2020 0.1550 0.1550 0.1550 0.1550 900 +0.01(+3.33%)
Mar 09, 2020 0.1650 0.1650 0.1500 0.1500 8,500 -0.09(-37.50%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 04, 2020 0.1800 0.2400 0.1800 0.2300 98,900 +0.07(+39.39%)
Mar 03, 2020 0.1650 0.1650 0.1650 0.1650 9,000 +0.02(+13.79%)
Feb 28, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 27, 2020 0.1500 0.1500 0.1450 0.1500 32,110 +0.02(+15.38%)
Feb 26, 2020 0.1600 0.1600 0.1300 0.1300 14,070 +0.12(+766.67%)
Feb 25, 2020 0.0150 0.0200 0.0150 0.0150 581,000 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0150 0.0150 88,500 -0.01(-25.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 72,750 +0.00(+0.00%)
Feb 20, 2020 0.0150 0.0200 0.0150 0.0200 196,500 +0.01(+33.33%)
Feb 19, 2020 0.0200 0.0200 0.0150 0.0150 20,000 +0.00(+0.00%)
Feb 18, 2020 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Feb 14, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Feb 12, 2020 0.0150 0.0200 0.0150 0.0200 160,000 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0150 0.0200 3,251,250 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0200 0.0200 333,000 -0.01(-20.00%)
Feb 07, 2020 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 86,000 +0.01(+25.00%)
Feb 05, 2020 0.0250 0.0250 0.0200 0.0200 93,600 -0.01(-20.00%)
Feb 04, 2020 0.0250 0.0250 0.0200 0.0250 120,600 +0.00(+0.00%)
Feb 03, 2020 0.0250 0.0250 0.0200 0.0250 292,574 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0300 0.0200 0.0250 347,002 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0.0250 289,000 +0.00(+0.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 297,000 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 352,000 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0250 0.0250 251,000 -0.00(-16.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0300 0.0300 195,100 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0300 0.0250 0.0300 103,000 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 206,500 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0300 0.0250 0.0300 39,000 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0250 0.0300 231,000 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 321,000 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0300 0.0300 125,100 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 257,000 -0.01(-14.29%)
Jan 03, 2020 0.0250 0.0350 0.0250 0.0350 235,000 +0.01(+16.67%)
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.