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 (%)
Jun 29, 2007 0.3200 0.3450 0.3200 0.3200 91,425 -0.01(-1.54%)
Jun 28, 2007 0.3250 0.3350 0.3100 0.3250 155,800 +0.00(+0.00%)
Jun 27, 2007 0.3550 0.3550 0.3200 0.3250 247,000 -0.04(-10.96%)
Jun 26, 2007 0.3700 0.3700 0.3500 0.3650 79,500 -0.01(-2.67%)
Jun 25, 2007 0.3750 0.3800 0.3600 0.3750 235,750 +0.01(+2.74%)
Jun 22, 2007 0.3750 0.4100 0.3600 0.3650 1,038,300 -0.01(-1.35%)
Jun 21, 2007 0.3750 0.3950 0.3550 0.3700 108,850 +0.00(+0.00%)
Jun 20, 2007 0.3600 0.3750 0.3500 0.3700 120,500 +0.01(+1.37%)
Jun 19, 2007 0.3650 0.3750 0.3600 0.3650 131,000 -0.02(-3.95%)
Jun 18, 2007 0.3750 0.3850 0.3700 0.3800 48,500 -0.01(-1.30%)
Jun 15, 2007 0.3800 0.3850 0.3750 0.3850 77,500 +0.00(+0.00%)
Jun 14, 2007 0.3800 0.3900 0.3700 0.3850 110,500 +0.00(+0.00%)
Jun 13, 2007 0.3650 0.3950 0.3650 0.3850 428,680 +0.02(+5.48%)
Jun 12, 2007 0.3850 0.3900 0.3600 0.3650 193,750 -0.02(-5.19%)
Jun 11, 2007 0.3800 0.3950 0.3750 0.3850 93,500 -0.01(-1.28%)
Jun 08, 2007 0.3750 0.3950 0.3700 0.3900 185,000 +0.01(+2.63%)
Jun 07, 2007 0.3950 0.4000 0.3800 0.3800 82,500 -0.04(-9.52%)
Jun 06, 2007 0.3900 0.4200 0.3850 0.4200 157,803 +0.03(+7.69%)
Jun 05, 2007 0.4100 0.4150 0.3900 0.3900 155,700 -0.01(-2.50%)
Jun 04, 2007 0.4150 0.4300 0.3850 0.4000 192,350 -0.02(-4.76%)
Jun 01, 2007 0.4300 0.4400 0.4150 0.4200 154,500 +0.01(+1.20%)
May 31, 2007 0.4250 0.4300 0.4150 0.4150 98,000 -0.01(-2.35%)
May 30, 2007 0.4350 0.4350 0.4050 0.4250 114,000 -0.03(-5.56%)
May 29, 2007 0.4500 0.4500 0.4200 0.4500 228,295 -0.02(-4.26%)
May 25, 2007 0.4350 0.4700 0.4300 0.4700 301,500 +0.03(+6.82%)
May 24, 2007 0.4500 0.4500 0.4400 0.4400 325,000 +0.00(+0.00%)
May 23, 2007 0.4500 0.4650 0.4400 0.4400 460,000 +0.01(+1.15%)
May 22, 2007 0.4250 0.4650 0.4250 0.4350 179,842 +0.02(+4.82%)
May 21, 2007 0.4200 0.4300 0.4100 0.4150 184,500 +0.00(+0.00%)
May 18, 2007 0.4200 0.4300 0.4100 0.4150 184,500 +0.01(+1.22%)
May 17, 2007 0.4150 0.4150 0.4000 0.4100 206,500 -0.02(-4.65%)
May 16, 2007 0.4350 0.4400 0.4000 0.4300 319,250 -0.01(-2.27%)
May 15, 2007 0.4750 0.4800 0.4400 0.4400 307,100 -0.03(-7.37%)
May 14, 2007 0.4700 0.4800 0.4650 0.4750 131,800 +0.00(+0.00%)
May 11, 2007 0.4900 0.4900 0.4700 0.4750 105,025 +0.00(+0.00%)
May 10, 2007 0.4850 0.4900 0.4750 0.4750 109,700 -0.01(-1.04%)
May 09, 2007 0.4900 0.4950 0.4800 0.4800 195,000 -0.01(-1.03%)
May 08, 2007 0.4900 0.4950 0.4750 0.4850 182,700 +0.01(+2.11%)
May 07, 2007 0.5000 0.5100 0.4750 0.4750 187,116 -0.03(-5.00%)
May 04, 2007 0.4850 0.5000 0.4800 0.5000 304,711 +0.01(+2.04%)
May 03, 2007 0.4700 0.4950 0.4700 0.4900 242,500 +0.02(+4.26%)
May 02, 2007 0.4750 0.4900 0.4700 0.4700 178,500 -0.01(-2.08%)
May 01, 2007 0.5000 0.5000 0.4750 0.4800 216,751 -0.01(-2.04%)
Apr 30, 2007 0.5000 0.5100 0.4850 0.4900 126,000 +0.00(+0.00%)
Apr 27, 2007 0.5200 0.5200 0.4900 0.4900 150,449 -0.01(-2.00%)
Apr 26, 2007 0.5500 0.5500 0.5000 0.5000 434,150 -0.06(-10.71%)
Apr 25, 2007 0.4850 0.5600 0.4700 0.5600 777,500 +0.07(+14.29%)
Apr 24, 2007 0.4900 0.5200 0.4800 0.4900 308,850 +0.00(+0.00%)
Apr 23, 2007 0.5100 0.5100 0.4800 0.4900 338,600 -0.01(-2.00%)
Apr 20, 2007 0.4900 0.5100 0.4750 0.5000 650,000 +0.03(+5.26%)
Apr 19, 2007 0.4700 0.5000 0.4600 0.4750 714,550 -0.03(-5.00%)
Apr 18, 2007 0.5000 0.5100 0.4800 0.5000 399,400 -0.01(-1.96%)
Apr 17, 2007 0.5500 0.5500 0.5100 0.5100 237,423 -0.04(-7.27%)
Apr 16, 2007 0.5900 0.5900 0.5500 0.5500 451,620 -0.03(-5.17%)
Apr 13, 2007 0.5500 0.5800 0.5300 0.5800 582,600 +0.01(+1.75%)
Apr 12, 2007 0.6000 0.6000 0.5600 0.5700 263,623 -0.02(-3.39%)
Apr 11, 2007 0.5900 0.5900 0.5700 0.5900 287,000 +0.02(+3.51%)
Apr 10, 2007 0.6000 0.6100 0.5700 0.5700 423,320 +0.01(+1.79%)
Apr 09, 2007 0.6100 0.6300 0.5600 0.5600 606,500 -0.05(-8.20%)
Apr 05, 2007 0.6400 0.6400 0.5500 0.6100 1,100,360 -0.02(-3.17%)
Apr 04, 2007 0.5700 0.6400 0.5400 0.6300 2,469,114 +0.09(+16.67%)
Apr 03, 2007 0.4250 0.5700 0.4200 0.5400 2,730,640 +0.09(+20.00%)
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.