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 (%)
Nov 30, 2007 0.3150 0.3400 0.3150 0.3200 206,500 -0.02(-4.48%)
Nov 29, 2007 0.3200 0.3350 0.2950 0.3350 230,396 +0.00(+0.00%)
Nov 28, 2007 0.3250 0.3500 0.3250 0.3350 52,000 +0.03(+8.06%)
Nov 27, 2007 0.3700 0.3700 0.3050 0.3100 157,255 -0.04(-12.68%)
Nov 26, 2007 0.3700 0.3750 0.3500 0.3550 70,550 -0.03(-6.58%)
Nov 23, 2007 0.3500 0.3800 0.3500 0.3800 69,500 +0.03(+8.57%)
Nov 21, 2007 0.4100 0.4300 0.3500 0.3500 523,500 -0.03(-7.89%)
Nov 20, 2007 0.3800 0.3800 0.3650 0.3800 97,500 -0.01(-1.30%)
Nov 19, 2007 0.4000 0.4000 0.3700 0.3850 90,500 -0.02(-3.75%)
Nov 16, 2007 0.3800 0.4300 0.3600 0.4000 409,120 +0.03(+8.11%)
Nov 15, 2007 0.3550 0.4000 0.3550 0.3700 27,634 -0.02(-5.13%)
Nov 14, 2007 0.3600 0.4050 0.3600 0.3900 82,700 +0.05(+13.04%)
Nov 13, 2007 0.3800 0.3800 0.3300 0.3450 135,700 -0.02(-4.17%)
Nov 12, 2007 0.4000 0.4000 0.3600 0.3600 115,228 -0.05(-12.20%)
Nov 09, 2007 0.4150 0.4150 0.3800 0.4100 233,300 +0.01(+3.80%)
Nov 08, 2007 0.3950 0.4200 0.3700 0.3950 491,800 -0.01(-1.25%)
Nov 07, 2007 0.4400 0.4550 0.3800 0.4000 539,690 -0.05(-11.11%)
Nov 06, 2007 0.4450 0.4500 0.4200 0.4500 343,900 +0.02(+4.65%)
Nov 05, 2007 0.4600 0.4650 0.4300 0.4300 451,950 -0.02(-4.44%)
Nov 02, 2007 0.4200 0.4700 0.4100 0.4500 972,000 +0.04(+11.11%)
Nov 01, 2007 0.4400 0.4400 0.4000 0.4050 379,300 -0.02(-5.81%)
Oct 31, 2007 0.3800 0.4400 0.3700 0.4300 878,752 +0.03(+7.50%)
Oct 30, 2007 0.3950 0.4000 0.3550 0.4000 370,280 +0.01(+1.27%)
Oct 29, 2007 0.3750 0.4200 0.3650 0.3950 984,161 +0.03(+6.76%)
Oct 26, 2007 0.2950 0.3950 0.2850 0.3700 1,562,486 +0.09(+29.82%)
Oct 25, 2007 0.2800 0.2850 0.2700 0.2850 514,500 +0.01(+3.64%)
Oct 24, 2007 0.2650 0.2750 0.2650 0.2750 258,000 +0.01(+1.85%)
Oct 23, 2007 0.2800 0.2800 0.2650 0.2700 154,010 -0.01(-3.57%)
Oct 19, 2007 0.2800 0.2850 0.2750 0.2800 111,900 -0.01(-3.45%)
Oct 18, 2007 0.2800 0.2900 0.2700 0.2900 119,000 +0.01(+3.57%)
Oct 17, 2007 0.2750 0.2950 0.2750 0.2800 74,363 -0.01(-5.08%)
Oct 16, 2007 0.3150 0.3150 0.2800 0.2950 184,500 -0.02(-4.84%)
Oct 15, 2007 0.2650 0.3200 0.2650 0.3100 413,400 +0.04(+14.81%)
Oct 12, 2007 0.2650 0.2750 0.2650 0.2700 58,500 +0.00(+0.00%)
Oct 11, 2007 0.2750 0.2800 0.2650 0.2700 94,000 +0.00(+0.00%)
Oct 10, 2007 0.2800 0.2800 0.2700 0.2700 111,500 -0.01(-3.57%)
Oct 09, 2007 0.2950 0.2950 0.2800 0.2800 67,000 +0.01(+1.82%)
Oct 08, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.00(+0.00%)
Oct 05, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.01(+1.85%)
Oct 04, 2007 0.2750 0.2850 0.2700 0.2700 43,000 -0.01(-3.57%)
Oct 03, 2007 0.2800 0.2900 0.2700 0.2800 112,500 +0.01(+1.82%)
Oct 02, 2007 0.2750 0.2800 0.2750 0.2750 105,304 +0.00(+0.00%)
Oct 01, 2007 0.2800 0.2850 0.2750 0.2750 154,000 -0.01(-1.79%)
Sep 28, 2007 0.2700 0.2850 0.2650 0.2800 166,700 +0.02(+7.69%)
Sep 27, 2007 0.2750 0.2750 0.2600 0.2600 26,500 -0.03(-10.34%)
Sep 26, 2007 0.2800 0.2900 0.2700 0.2900 207,500 +0.01(+3.57%)
Sep 25, 2007 0.2900 0.2900 0.2800 0.2800 68,000 -0.01(-3.45%)
Sep 24, 2007 0.3100 0.3100 0.2900 0.2900 65,000 -0.02(-6.45%)
Sep 21, 2007 0.3100 0.3200 0.2900 0.3100 156,250 -0.02(-4.62%)
Sep 20, 2007 0.3250 0.3250 0.3100 0.3250 189,700 +0.03(+8.33%)
Sep 19, 2007 0.3000 0.3300 0.2800 0.3000 505,829 +0.03(+11.11%)
Sep 18, 2007 0.2550 0.2700 0.2550 0.2700 209,390 +0.02(+5.88%)
Sep 17, 2007 0.2650 0.3100 0.2450 0.2550 802,000 -0.01(-3.77%)
Sep 14, 2007 0.2900 0.2900 0.2450 0.2650 303,500 -0.02(-5.36%)
Sep 13, 2007 0.2750 0.2900 0.2700 0.2800 111,500 -0.01(-3.45%)
Sep 12, 2007 0.3000 0.3000 0.2700 0.2900 100,658 +0.01(+3.57%)
Sep 11, 2007 0.3100 0.3100 0.2800 0.2800 107,645 -0.01(-3.45%)
Sep 10, 2007 0.3100 0.3200 0.2900 0.2900 148,775 -0.04(-10.77%)
Sep 07, 2007 0.3800 0.3800 0.3150 0.3250 1,230,900 -0.04(-10.96%)
Sep 06, 2007 0.2550 0.3700 0.2500 0.3650 1,930,100 +0.10(+37.74%)
Sep 05, 2007 0.2600 0.2650 0.2550 0.2650 69,557 +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.