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 (%)
Feb 29, 2024 0.1300 0.1400 0.1300 0.1350 65,500 +0.01(+3.85%)
Feb 28, 2024 0.1100 0.1300 0.1100 0.1300 32,450 +0.03(+30.00%)
Feb 27, 2024 0.1050 0.1100 0.1000 0.1000 184,500 -0.01(-9.09%)
Feb 26, 2024 0.1200 0.1200 0.1100 0.1100 38,000 -0.01(-8.33%)
Feb 23, 2024 0.1300 0.1300 0.1200 0.1200 71,500 -0.01(-4.00%)
Feb 22, 2024 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+8.70%)
Feb 20, 2024 0.1200 0.1200 0.1150 0.1150 66,000 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 -0.01(-7.69%)
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Feb 14, 2024 0.1300 0.1300 0.1250 0.1250 1,000 -0.01(-3.85%)
Feb 13, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 12, 2024 0.1350 0.1350 0.1200 0.1200 109,000 -0.01(-7.69%)
Feb 09, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 08, 2024 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Feb 07, 2024 0.1400 0.1400 0.1350 0.1350 1,000 -0.01(-3.57%)
Feb 06, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 02, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Feb 01, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jan 31, 2024 0.1450 0.1450 0.1400 0.1400 1,500 +0.00(+0.00%)
Jan 30, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jan 29, 2024 0.1400 0.1400 0.1300 0.1300 27,000 +0.01(+4.00%)
Jan 26, 2024 0.1450 0.1450 0.1250 0.1250 114,050 -0.02(-13.79%)
Jan 25, 2024 0.1450 0.1450 0.1350 0.1450 24,000 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1550 0.1450 0.1450 9,000 -0.01(-3.33%)
Jan 23, 2024 0.1550 0.1550 0.1500 0.1500 1,500 -0.01(-3.23%)
Jan 22, 2024 0.1650 0.1650 0.1550 0.1550 2,500 -0.01(-3.13%)
Jan 19, 2024 0.1550 0.1600 0.1350 0.1600 46,000 +0.01(+6.67%)
Jan 18, 2024 0.1550 0.1550 0.1400 0.1500 45,000 -0.01(-6.25%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jan 16, 2024 0.1550 0.1550 0.1500 0.1500 13,000 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1450 0.1500 53,000 -0.01(-6.25%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Jan 11, 2024 0.1600 0.1650 0.1450 0.1650 24,502 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1650 0.1600 0.1650 11,501 +0.02(+10.00%)
Jan 09, 2024 0.1500 0.1550 0.1500 0.1500 24,500 +0.00(+0.00%)
Jan 08, 2024 0.1700 0.1750 0.1450 0.1500 27,500 -0.02(-11.76%)
Jan 05, 2024 0.2000 0.2000 0.1550 0.1700 51,000 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2000 0.1700 0.1700 54,300 -0.03(-15.00%)
Jan 03, 2024 0.2100 0.2100 0.1700 0.2000 135,500 -0.01(-4.76%)
Jan 02, 2024 0.2200 0.2200 0.2100 0.2100 15,500 -0.01(-4.55%)
Dec 29, 2023 0.2200 0 +0.04(+22.22%)
Dec 28, 2023 0.1650 0.1900 0.1600 0.1800 74,011 +0.01(+9.09%)
Dec 27, 2023 0.1250 0.1650 0.1250 0.1650 160,217 +0.05(+37.50%)
Dec 22, 2023 0.1200 0 -0.01(-7.69%)
Dec 21, 2023 0.1250 0.1300 0.1150 0.1300 116,500 +0.01(+4.00%)
Dec 20, 2023 0.1350 0.1350 0.1250 0.1250 26,500 -0.01(-7.41%)
Dec 19, 2023 0.1500 0.1500 0.1350 0.1350 60,000 -0.01(-6.90%)
Dec 18, 2023 0.1400 0.1450 0.1400 0.1450 49,000 -0.01(-3.33%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 16,000 +0.01(+3.45%)
Dec 14, 2023 0.1500 0.1500 0.1450 0.1450 1,000 +0.01(+11.54%)
Dec 13, 2023 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-10.34%)
Dec 12, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Dec 11, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Dec 08, 2023 0.1400 0.1400 0.1400 0.1400 11,550 +0.00(+0.00%)
Dec 07, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Dec 06, 2023 0.1400 0.1400 0.1350 0.1350 5,500 +0.00(+0.00%)
Dec 05, 2023 0.1400 0.1400 0.1350 0.1350 7,500 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +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.