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 (%)
Sep 30, 2009 0.2200 0.2350 0.2200 0.2300 163,400 +0.01(+2.22%)
Sep 29, 2009 0.2300 0.2450 0.2200 0.2250 268,250 -0.02(-10.00%)
Sep 28, 2009 0.2350 0.2500 0.2300 0.2500 446,000 +0.02(+6.38%)
Sep 25, 2009 0.2300 0.2350 0.2300 0.2350 155,191 -0.01(-2.08%)
Sep 24, 2009 0.2450 0.2500 0.2400 0.2400 168,700 -0.01(-4.00%)
Sep 23, 2009 0.2600 0.2600 0.2500 0.2500 314,500 -0.02(-7.41%)
Sep 22, 2009 0.2900 0.2900 0.2650 0.2700 200,100 -0.02(-8.47%)
Sep 21, 2009 0.2900 0.2950 0.2750 0.2950 142,500 +0.01(+1.72%)
Sep 18, 2009 0.2900 0.2950 0.2900 0.2900 42,108 +0.01(+1.75%)
Sep 17, 2009 0.3000 0.3000 0.2850 0.2850 26,000 -0.02(-5.00%)
Sep 16, 2009 0.3250 0.3250 0.2900 0.3000 91,500 -0.01(-3.23%)
Sep 15, 2009 0.3100 0.3200 0.3050 0.3100 163,500 -0.01(-3.13%)
Sep 14, 2009 0.3000 0.3200 0.3000 0.3200 96,400 +0.03(+10.34%)
Sep 11, 2009 0.3000 0.3200 0.2900 0.2900 148,400 -0.01(-3.33%)
Sep 10, 2009 0.3050 0.3100 0.2900 0.3000 55,920 +0.00(+0.00%)
Sep 09, 2009 0.3300 0.3300 0.3000 0.3000 91,900 -0.03(-9.09%)
Sep 08, 2009 0.3250 0.3400 0.3200 0.3300 219,400 +0.02(+4.76%)
Sep 04, 2009 0.3000 0.3150 0.2950 0.3150 29,000 +0.02(+5.00%)
Sep 03, 2009 0.3000 0.3150 0.2900 0.3000 159,804 +0.01(+3.45%)
Sep 02, 2009 0.2700 0.2950 0.2700 0.2900 62,274 +0.02(+7.41%)
Sep 01, 2009 0.2800 0.3000 0.2700 0.2700 131,700 -0.01(-5.26%)
Aug 31, 2009 0.3400 0.3400 0.2750 0.2850 261,200 -0.05(-13.64%)
Aug 28, 2009 0.3450 0.3450 0.3300 0.3300 17,250 +0.01(+1.54%)
Aug 27, 2009 0.3000 0.3550 0.3000 0.3250 298,200 +0.01(+1.56%)
Aug 26, 2009 0.3000 0.3200 0.2950 0.3200 93,300 +0.02(+6.67%)
Aug 25, 2009 0.3400 0.3400 0.3000 0.3000 224,300 -0.03(-7.69%)
Aug 24, 2009 0.3550 0.3600 0.3200 0.3250 122,400 -0.02(-4.41%)
Aug 21, 2009 0.3500 0.3500 0.3350 0.3400 100,900 +0.01(+3.03%)
Aug 20, 2009 0.3850 0.3900 0.3300 0.3300 154,000 -0.03(-8.33%)
Aug 19, 2009 0.3150 0.3850 0.3150 0.3600 182,500 +0.03(+9.09%)
Aug 18, 2009 0.3100 0.3300 0.2950 0.3300 174,070 +0.02(+4.76%)
Aug 17, 2009 0.3350 0.3350 0.2500 0.3150 361,000 -0.04(-11.27%)
Aug 14, 2009 0.3400 0.3600 0.3400 0.3550 39,500 -0.02(-5.33%)
Aug 13, 2009 0.3500 0.3750 0.3300 0.3750 144,879 +0.02(+4.17%)
Aug 12, 2009 0.3650 0.3700 0.3500 0.3600 68,500 +0.01(+1.41%)
Aug 11, 2009 0.3950 0.3950 0.3500 0.3550 191,830 -0.03(-7.79%)
Aug 10, 2009 0.4000 0.4050 0.3700 0.3850 271,000 -0.02(-6.10%)
Aug 07, 2009 0.4000 0.4100 0.3900 0.4100 118,500 +0.02(+5.13%)
Aug 06, 2009 0.4350 0.4350 0.3900 0.3900 258,355 -0.03(-7.14%)
Aug 05, 2009 0.4400 0.4500 0.3900 0.4200 252,439 +0.00(+0.00%)
Aug 04, 2009 0.4350 0.4450 0.4050 0.4200 743,628 -0.01(-1.18%)
Jul 31, 2009 0.3750 0.4250 0.3750 0.4250 483,400 +0.04(+10.39%)
Jul 30, 2009 0.3800 0.4200 0.3800 0.3850 655,650 +0.01(+2.67%)
Jul 29, 2009 0.3550 0.3800 0.3400 0.3750 493,000 +0.03(+8.70%)
Jul 28, 2009 0.3250 0.3600 0.3200 0.3450 325,400 +0.02(+7.81%)
Jul 27, 2009 0.3100 0.3400 0.3100 0.3200 197,980 +0.01(+3.23%)
Jul 24, 2009 0.3100 0.3200 0.3000 0.3100 122,910 +0.00(+0.00%)
Jul 23, 2009 0.3100 0.3350 0.3050 0.3100 312,450 -0.02(-6.06%)
Jul 22, 2009 0.2700 0.3750 0.2550 0.3300 2,238,800 +0.06(+22.22%)
Jul 21, 2009 0.2700 0.2700 0.2650 0.2700 255,000 +0.00(+0.00%)
Jul 20, 2009 0.2600 0.2700 0.2600 0.2700 72,800 +0.02(+8.00%)
Jul 17, 2009 0.2600 0.2700 0.2500 0.2500 169,300 -0.01(-3.85%)
Jul 16, 2009 0.2650 0.2700 0.2500 0.2600 193,300 +0.01(+4.00%)
Jul 15, 2009 0.2500 0.2800 0.2400 0.2500 797,000 +0.00(+0.00%)
Jul 14, 2009 0.2400 0.2600 0.2350 0.2500 494,900 +0.01(+4.17%)
Jul 13, 2009 0.2350 0.2400 0.2350 0.2400 53,000 -0.01(-4.00%)
Jul 10, 2009 0.2400 0.2500 0.2300 0.2500 209,500 +0.01(+2.04%)
Jul 09, 2009 0.2650 0.2650 0.2450 0.2450 85,400 -0.02(-5.77%)
Jul 08, 2009 0.2900 0.2900 0.2300 0.2600 635,100 -0.03(-10.34%)
Jul 07, 2009 0.2700 0.2900 0.2700 0.2900 233,000 +0.01(+1.75%)
Jul 06, 2009 0.2900 0.2900 0.2600 0.2850 29,000 -0.01(-1.72%)
Jul 03, 2009 0.2900 0.3000 0.2900 0.2900 19,000 -0.01(-1.69%)
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.