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, 2009 0.1200 0.1350 0.1100 0.1250 238,500 +0.01(+4.17%)
Mar 30, 2009 0.1100 0.1200 0.1100 0.1200 137,000 +0.02(+20.00%)
Mar 26, 2009 0.1050 0.1050 0.1000 0.1000 109,000 -0.00(-4.76%)
Mar 25, 2009 0.1100 0.1100 0.1050 0.1050 38,500 -0.01(-4.55%)
Mar 24, 2009 0.1250 0.1250 0.1100 0.1100 86,500 -0.01(-4.35%)
Mar 23, 2009 0.1250 0.1250 0.1150 0.1150 33,000 +0.00(+0.00%)
Mar 20, 2009 0.1300 0.1300 0.1150 0.1150 167,000 -0.01(-8.00%)
Mar 19, 2009 0.1350 0.1350 0.1250 0.1250 111,000 +0.01(+8.70%)
Mar 18, 2009 0.1150 0.1350 0.1100 0.1150 144,000 +0.00(+0.00%)
Mar 17, 2009 0.1200 0.1200 0.1150 0.1150 10,500 -0.00(-4.17%)
Mar 16, 2009 0.1500 0.1500 0.1150 0.1200 461,300 -0.03(-20.00%)
Mar 13, 2009 0.1200 0.2000 0.1200 0.1500 548,500 +0.04(+42.86%)
Mar 12, 2009 0.0900 0.1050 0.0900 0.1050 79,500 +0.01(+16.67%)
Mar 11, 2009 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Mar 10, 2009 0.0850 0.0950 0.0850 0.0900 80,000 -0.01(-5.26%)
Mar 09, 2009 0.0850 0.0950 0.0850 0.0950 35,500 +0.01(+5.56%)
Mar 06, 2009 0.0800 0.0950 0.0750 0.0900 56,000 -0.01(-10.00%)
Mar 05, 2009 0.0900 0.1000 0.0900 0.1000 30,500 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.1000 0.0750 0.1000 258,100 +0.01(+17.65%)
Mar 02, 2009 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Feb 27, 2009 0.0850 0.0850 0.0800 0.0800 130,000 -0.01(-11.11%)
Feb 26, 2009 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Feb 25, 2009 0.0850 0.1000 0.0850 0.1000 8,500 +0.01(+11.11%)
Feb 24, 2009 0.1000 0.1000 0.0900 0.0900 118,000 +0.00(+5.88%)
Feb 23, 2009 0.0800 0.1000 0.0800 0.0850 177,776 +0.01(+6.25%)
Feb 20, 2009 0.0750 0.0800 0.0750 0.0800 100,000 -0.01(-5.88%)
Feb 19, 2009 0.0750 0.0850 0.0750 0.0850 130,000 +0.01(+21.43%)
Feb 18, 2009 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Feb 17, 2009 0.0750 0.0750 0.0750 0.0750 87,000 -0.01(-6.25%)
Feb 13, 2009 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Feb 12, 2009 0.0750 0.0800 0.0750 0.0800 103,000 +0.00(+0.00%)
Feb 11, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2009 0.0700 0.0850 0.0700 0.0800 67,000 +0.01(+14.29%)
Feb 09, 2009 0.0750 0.0750 0.0700 0.0700 59,809 -0.02(-26.32%)
Feb 06, 2009 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+11.76%)
Feb 05, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+21.43%)
Feb 04, 2009 0.0750 0.0750 0.0700 0.0700 40,000 -0.01(-17.65%)
Feb 03, 2009 0.0750 0.0850 0.0700 0.0850 34,900 +0.01(+6.25%)
Feb 02, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2009 0.0850 0.0850 0.0700 0.0800 55,000 +0.01(+14.29%)
Jan 29, 2009 0.0900 0.0900 0.0700 0.0700 50,000 -0.01(-17.65%)
Jan 28, 2009 0.0800 0.0950 0.0800 0.0850 75,000 +0.01(+6.25%)
Jan 27, 2009 0.0750 0.0900 0.0750 0.0800 44,500 -0.01(-11.11%)
Jan 26, 2009 0.0700 0.0900 0.0700 0.0900 184,050 +0.03(+50.00%)
Jan 23, 2009 0.0650 0.0650 0.0600 0.0600 15,060 -0.01(-7.69%)
Jan 22, 2009 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jan 21, 2009 0.0650 0.0700 0.0650 0.0700 12,000 -0.00(-6.67%)
Jan 20, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 19, 2009 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 16, 2009 0.0700 0.0750 0.0700 0.0750 17,164 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0750 0.0700 0.0750 27,500 +0.00(+0.00%)
Jan 14, 2009 0.0700 0.0800 0.0700 0.0750 3,406,000 +0.01(+15.38%)
Jan 13, 2009 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 12, 2009 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 09, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Jan 08, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Jan 07, 2009 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-7.14%)
Jan 06, 2009 0.0650 0.0700 0.0650 0.0700 54,569 +0.00(+0.00%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 15,950 +0.00(+0.00%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
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.