Skip to main content

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.0450 0.0450 0.0400 0.0400 42,000 -0.00(-11.11%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 118,500 +0.00(+12.50%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0400 151,000 -0.00(-11.11%)
Jan 27, 2015 0.0400 0.0500 0.0400 0.0450 279,800 +0.01(+28.57%)
Jan 26, 2015 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 23, 2015 0.0350 0.0350 0.0350 0.0350 15,300 +0.00(+0.00%)
Jan 22, 2015 0.0350 0.0400 0.0350 0.0350 100,095 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0350 0.0350 0.0350 324,000 +0.00(+0.00%)
Jan 20, 2015 0.0350 0.0350 0.0350 0.0350 10,850 +0.00(+0.00%)
Jan 19, 2015 0.0400 0.0400 0.0350 0.0350 53,500 +0.00(+0.00%)
Jan 15, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 14, 2015 0.0350 0.0400 0.0350 0.0400 74,000 -0.00(-11.11%)
Jan 13, 2015 0.0450 0.0450 0.0350 0.0450 83,300 +0.00(+12.50%)
Jan 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 07, 2015 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Jan 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2015 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Dec 29, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0300 0.0400 109,000 +0.00(+14.29%)
Dec 22, 2014 0.0400 0.0400 0.0350 0.0350 22,000 -0.00(-12.50%)
Dec 19, 2014 0.0350 0.0400 0.0350 0.0400 18,000 +0.00(+14.29%)
Dec 18, 2014 0.0400 0.0400 0.0350 0.0350 123,000 -0.00(-12.50%)
Dec 17, 2014 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 15, 2014 0.0450 0.0450 0.0450 0.0450 98,000 -0.01(-10.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 08, 2014 0.0550 0.0550 0.0500 0.0550 103,400 +0.00(+10.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Dec 04, 2014 0.0600 0.0600 0.0500 0.0500 4,000 -0.00(-9.09%)
Dec 03, 2014 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0550 0.0450 0.0550 72,985 +0.00(+10.00%)
Dec 01, 2014 0.0500 0.0500 0.0450 0.0500 148,600 -0.00(-9.09%)
Nov 28, 2014 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Nov 27, 2014 0.0500 0.0500 0.0500 0.0500 79,500 +0.00(+0.00%)
Nov 26, 2014 0.0450 0.0500 0.0450 0.0500 52,944 +0.00(+0.00%)
Nov 25, 2014 0.0400 0.0500 0.0400 0.0500 109,500 +0.01(+25.00%)
Nov 24, 2014 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Nov 21, 2014 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+0.00%)
Nov 19, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 17, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 14, 2014 0.0350 0.0400 0.0350 0.0400 102,800 +0.00(+0.00%)
Nov 12, 2014 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Nov 11, 2014 0.0350 0.0350 0.0350 0.0350 27,300 +0.00(+0.00%)
Nov 10, 2014 0.0350 0.0350 0.0350 0.0350 35,100 -0.00(-12.50%)
Nov 07, 2014 0.0350 0.0400 0.0350 0.0400 25,100 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
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.