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, 2010 0.2250 0.2300 0.2200 0.2300 120,345 +0.01(+4.55%)
Mar 30, 2010 0.2200 0.2350 0.2200 0.2200 24,050 -0.01(-6.38%)
Mar 29, 2010 0.2200 0.2350 0.2200 0.2350 78,204 +0.02(+9.30%)
Mar 26, 2010 0.2150 0.2250 0.2150 0.2150 70,950 +0.00(+0.00%)
Mar 25, 2010 0.2300 0.2350 0.2150 0.2150 92,400 -0.01(-4.44%)
Mar 24, 2010 0.2250 0.2350 0.2250 0.2250 79,630 +0.00(+0.00%)
Mar 23, 2010 0.2300 0.2400 0.2250 0.2250 36,500 -0.01(-2.17%)
Mar 22, 2010 0.2300 0.2400 0.2250 0.2300 87,000 -0.01(-4.17%)
Mar 19, 2010 0.2450 0.2450 0.2300 0.2400 90,718 -0.01(-2.04%)
Mar 18, 2010 0.2450 0.2450 0.2300 0.2450 173,700 +0.01(+2.08%)
Mar 17, 2010 0.2400 0.2450 0.2400 0.2400 32,500 -0.01(-2.04%)
Mar 16, 2010 0.2450 0.2450 0.2350 0.2450 47,000 +0.01(+4.26%)
Mar 15, 2010 0.2400 0.2400 0.2350 0.2350 157,192 +0.00(+0.00%)
Mar 12, 2010 0.2300 0.2350 0.2300 0.2350 35,650 +0.00(+0.00%)
Mar 11, 2010 0.2300 0.2350 0.2200 0.2350 45,900 +0.00(+2.17%)
Mar 10, 2010 0.2300 0.2350 0.2300 0.2300 179,000 -0.00(-2.13%)
Mar 09, 2010 0.2300 0.2350 0.2300 0.2350 128,447 +0.00(+2.17%)
Mar 08, 2010 0.2350 0.2400 0.2300 0.2300 98,160 -0.00(-2.13%)
Mar 05, 2010 0.2500 0.2500 0.2350 0.2350 107,500 -0.01(-4.08%)
Mar 04, 2010 0.2400 0.2450 0.2350 0.2450 125,500 +0.01(+6.52%)
Mar 03, 2010 0.2600 0.2600 0.2300 0.2300 408,100 -0.02(-9.80%)
Mar 02, 2010 0.2400 0.2550 0.2400 0.2550 660,750 +0.02(+10.87%)
Mar 01, 2010 0.2550 0.2550 0.2300 0.2300 487,300 -0.03(-11.54%)
Feb 26, 2010 0.2450 0.2700 0.2400 0.2600 433,775 +0.01(+1.96%)
Feb 25, 2010 0.2700 0.2700 0.2500 0.2550 42,810 -0.02(-7.27%)
Feb 24, 2010 0.2750 0.2750 0.2700 0.2750 21,100 +0.01(+1.85%)
Feb 23, 2010 0.2250 0.2700 0.2250 0.2700 179,500 +0.05(+20.00%)
Feb 22, 2010 0.2300 0.2400 0.2200 0.2250 359,949 -0.02(-8.16%)
Feb 19, 2010 0.2450 0.2450 0.2350 0.2450 126,900 +0.00(+0.00%)
Feb 18, 2010 0.2450 0.2500 0.2350 0.2450 85,500 +0.00(+0.00%)
Feb 17, 2010 0.2500 0.2500 0.2450 0.2450 213,790 -0.01(-3.92%)
Feb 16, 2010 0.2650 0.2650 0.2500 0.2550 363,400 -0.02(-5.56%)
Feb 12, 2010 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 11, 2010 0.2650 0.2850 0.2650 0.2650 9,640 +0.00(+0.00%)
Feb 10, 2010 0.2750 0.2800 0.2650 0.2650 45,000 -0.01(-1.85%)
Feb 09, 2010 0.2750 0.2750 0.2600 0.2700 182,000 -0.01(-1.82%)
Feb 08, 2010 0.2750 0.2800 0.2750 0.2750 31,000 -0.01(-1.79%)
Feb 05, 2010 0.2850 0.2850 0.2700 0.2800 146,000 -0.00(-1.75%)
Feb 04, 2010 0.3000 0.3000 0.2850 0.2850 47,000 -0.01(-1.72%)
Feb 03, 2010 0.3000 0.3000 0.2900 0.2900 1,100 -0.01(-1.69%)
Feb 02, 2010 0.3100 0.3100 0.2850 0.2950 39,490 -0.02(-4.84%)
Feb 01, 2010 0.2850 0.3100 0.2800 0.3100 181,500 +0.01(+3.33%)
Jan 29, 2010 0.3000 0.3000 0.3000 0.3000 26,000 +0.02(+5.26%)
Jan 28, 2010 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jan 27, 2010 0.3000 0.3100 0.2850 0.2850 68,000 -0.03(-9.52%)
Jan 26, 2010 0.3000 0.3200 0.3000 0.3150 145,000 +0.02(+5.00%)
Jan 25, 2010 0.3250 0.3250 0.3000 0.3000 95,079 -0.03(-9.09%)
Jan 22, 2010 0.3100 0.3300 0.3050 0.3300 143,000 +0.02(+4.76%)
Jan 21, 2010 0.3250 0.3400 0.3150 0.3150 191,500 +0.01(+1.61%)
Jan 20, 2010 0.3200 0.3200 0.3100 0.3100 84,142 -0.02(-4.62%)
Jan 19, 2010 0.3200 0.3250 0.3000 0.3250 204,050 +0.02(+4.84%)
Jan 18, 2010 0.3200 0.3200 0.3050 0.3100 149,830 +0.00(+0.00%)
Jan 15, 2010 0.3200 0.3300 0.3100 0.3100 233,300 -0.01(-3.13%)
Jan 14, 2010 0.3100 0.3300 0.3100 0.3200 307,900 +0.02(+4.92%)
Jan 13, 2010 0.3050 0.3100 0.2950 0.3050 197,800 +0.01(+1.67%)
Jan 12, 2010 0.3200 0.3200 0.2900 0.3000 768,455 -0.04(-11.76%)
Jan 11, 2010 0.3450 0.3450 0.3250 0.3400 339,800 +0.00(+0.00%)
Jan 08, 2010 0.3400 0.3400 0.3250 0.3400 63,100 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3400 0.3200 0.3400 89,600 +0.02(+4.62%)
Jan 06, 2010 0.3250 0.3300 0.3100 0.3250 142,938 +0.00(+0.00%)
Jan 05, 2010 0.3400 0.3400 0.3250 0.3250 273,685 -0.01(-1.52%)
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.