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: 2:03 PM EDT, May 13, 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, 2023 0.2000 0.2000 0.1850 0.1850 9,500 -0.01(-5.13%)
Mar 30, 2023 0.1950 0.2000 0.1950 0.1950 12,000 +0.01(+2.63%)
Mar 29, 2023 0.2050 0.2050 0.1900 0.1900 11,000 -0.02(-9.52%)
Mar 28, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+7.69%)
Mar 27, 2023 0.2100 0.2100 0.1900 0.1950 13,500 +0.01(+2.63%)
Mar 23, 2023 0.1900 0 -0.02(-11.63%)
Mar 22, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Mar 21, 2023 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Mar 17, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Mar 16, 2023 0.2200 0.2250 0.2100 0.2100 4,500 -0.01(-4.55%)
Mar 15, 2023 0.1900 0.2200 0.1800 0.2200 62,000 +0.03(+15.79%)
Mar 14, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 13, 2023 0.1950 0.1950 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 10, 2023 0.2050 0.2050 0.1900 0.1900 17,500 -0.01(-5.00%)
Mar 09, 2023 0.1950 0.2000 0.1950 0.2000 1,600 -0.00(-2.44%)
Mar 08, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Mar 07, 2023 0.2050 0.2050 0.2000 0.2050 4,000 +0.00(+0.00%)
Mar 06, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Mar 03, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Mar 02, 2023 0.2050 0.2050 0.2000 0.2050 2,500 +0.01(+7.89%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1900 15,500 +0.00(+0.00%)
Feb 28, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 27, 2023 0.1800 0.1900 0.1700 0.1900 3,510 +0.01(+5.56%)
Feb 24, 2023 0.1900 0.1900 0.1800 0.1800 2,000 -0.01(-2.70%)
Feb 23, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Feb 22, 2023 0.1950 0.1950 0.1800 0.1800 25,500 -0.01(-2.70%)
Feb 21, 2023 0.2100 0.2100 0.1850 0.1850 11,000 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2100 0.2100 0.2000 0.2000 1,500 +0.00(+0.00%)
Feb 15, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Feb 14, 2023 0.2000 0.2000 0.1950 0.1950 1,500 -0.01(-2.50%)
Feb 13, 2023 0.2100 0.2100 0.2000 0.2000 25,734 +0.01(+5.26%)
Feb 10, 2023 0.2100 0.2100 0.1900 0.1900 3,500 -0.02(-9.52%)
Feb 09, 2023 0.2150 0.2150 0.2100 0.2100 1,000 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2200 0.1900 0.2100 23,500 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2300 0.2100 0.2100 8,500 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Feb 03, 2023 0.2300 0.2300 0.2150 0.2150 9,000 -0.02(-8.51%)
Feb 02, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Feb 01, 2023 0.2300 0.2350 0.2300 0.2300 1,500 +0.02(+6.98%)
Jan 31, 2023 0.2350 0.2350 0.2150 0.2150 11,000 -0.02(-8.51%)
Jan 30, 2023 0.2300 0.2350 0.2300 0.2350 59,500 +0.00(+2.17%)
Jan 27, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jan 26, 2023 0.2250 0.2250 0.2200 0.2250 4,000 +0.01(+4.65%)
Jan 25, 2023 0.2150 0.2200 0.2150 0.2150 56,100 +0.01(+2.38%)
Jan 24, 2023 0.2150 0.2150 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 23, 2023 0.2150 0.2150 0.2100 0.2100 1,000 -0.01(-2.33%)
Jan 20, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jan 19, 2023 0.2150 0.2150 0.2150 0.2150 600 +0.01(+4.88%)
Jan 18, 2023 0.2200 0.2200 0.2050 0.2050 5,500 -0.01(-2.38%)
Jan 17, 2023 0.2200 0.2200 0.2100 0.2100 1,500 +0.00(+0.00%)
Jan 16, 2023 0.2100 0.2100 0.2050 0.2100 11,500 +0.00(+0.00%)
Jan 13, 2023 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jan 12, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 11, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 10, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Jan 09, 2023 0.2000 0.2100 0.2000 0.2000 5,500 +0.00(+0.00%)
Jan 06, 2023 0.2000 0.2000 0.1900 0.2000 60,000 +0.01(+2.56%)
Jan 05, 2023 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Jan 04, 2023 0.1900 0.1900 0.1900 0.1900 4,500 -0.01(-2.56%)
Dec 30, 2022 0.1950 0 +0.00(+0.00%)
Dec 29, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Dec 28, 2022 0.1900 0.1950 0.1900 0.1950 16,250 +0.00(+0.00%)
Dec 23, 2022 0.1950 0 -0.01(-2.50%)
Dec 22, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Dec 21, 2022 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Dec 20, 2022 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
Dec 19, 2022 0.2000 0.2050 0.2000 0.2000 2,000 +0.01(+5.26%)
Dec 16, 2022 0.1950 0.1950 0.1900 0.1900 19,000 -0.01(-5.00%)
Dec 15, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 14, 2022 0.2050 0.2050 0.2000 0.2000 1,001 +0.01(+2.56%)
Dec 12, 2022 0.1950 0 -0.01(-7.14%)
Dec 09, 2022 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+7.69%)
Dec 08, 2022 0.2000 0.2100 0.1950 0.1950 41,000 +0.01(+2.63%)
Dec 07, 2022 0.2300 0.2300 0.1900 0.1900 21,000 -0.04(-15.56%)
Dec 06, 2022 0.2300 0.2300 0.2250 0.2250 1,500 +0.02(+7.14%)
Dec 05, 2022 0.2200 0.2200 0.2000 0.2100 11,500 -0.02(-8.70%)
Dec 02, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Dec 01, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.03(+15.00%)
Nov 30, 2022 0.2250 0.2250 0.2000 0.2000 5,000 -0.03(-13.04%)
Nov 29, 2022 0.2400 0.2400 0.2300 0.2300 1,000 +0.00(+0.00%)
Nov 28, 2022 0.2500 0.2500 0.2300 0.2300 1,500 -0.02(-8.00%)
Nov 25, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 24, 2022 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
Nov 23, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Nov 22, 2022 0.2450 0.2450 0.2400 0.2400 2,000 -0.01(-4.00%)
Nov 21, 2022 0.2350 0.2500 0.2200 0.2500 24,300 +0.04(+19.05%)
Nov 18, 2022 0.2350 0.2500 0.2100 0.2100 55,770 -0.02(-8.70%)
Nov 17, 2022 0.2350 0.2350 0.2250 0.2300 28,500 +0.02(+6.98%)
Nov 16, 2022 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Nov 15, 2022 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Nov 14, 2022 0.2100 0.2150 0.2000 0.2150 17,000 +0.00(+0.00%)
Nov 10, 2022 0.2150 0 +0.01(+4.88%)
Nov 09, 2022 0.2000 0.2050 0.2000 0.2050 14,100 +0.00(+2.50%)
Nov 08, 2022 0.1900 0.2000 0.1900 0.2000 17,150 +0.01(+5.26%)
Nov 07, 2022 0.1900 0.1900 0.1900 0.1900 501 +0.00(+0.00%)
Nov 04, 2022 0.1800 0.1900 0.1800 0.1900 1,000 +0.02(+8.57%)
Nov 02, 2022 0.1750 0 -0.02(-7.89%)
Nov 01, 2022 0.2000 0.2000 0.1900 0.1900 1,800 +0.01(+5.56%)
Oct 31, 2022 0.2050 0.2050 0.1800 0.1800 22,940 -0.01(-5.26%)
Oct 28, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Oct 27, 2022 0.1850 0.2100 0.1850 0.1850 4,000 +0.01(+2.78%)
Oct 26, 2022 0.2100 0.2100 0.1750 0.1800 13,825 -0.03(-14.29%)
Oct 25, 2022 0.2200 0.2200 0.2100 0.2100 1,000 +0.01(+5.00%)
Oct 21, 2022 0.2000 0 -0.02(-9.09%)
Oct 18, 2022 0.2200 0 +0.01(+4.76%)
Oct 17, 2022 0.2100 0.2100 0.2100 0.2100 500 -0.02(-6.67%)
Oct 14, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.04(+18.42%)
Oct 12, 2022 0.1900 0 -0.03(-13.64%)
Oct 11, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Oct 06, 2022 0.2300 0 +0.00(+0.00%)
Oct 05, 2022 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+2.22%)
Sep 27, 2022 0.2250 0 +0.02(+7.14%)
Sep 26, 2022 0.1800 0.2200 0.1800 0.2100 2,585 -0.01(-2.33%)
Sep 23, 2022 0.2150 0.2150 0.2150 0.2150 500 +0.02(+10.26%)
Sep 22, 2022 0.2000 0.2000 0.1850 0.1950 8,499 +0.01(+2.63%)
Sep 21, 2022 0.2100 0.2100 0.1900 0.1900 7,500 -0.03(-13.64%)
Sep 20, 2022 0.2300 0.2300 0.2200 0.2200 1,000 -0.01(-4.35%)
Sep 19, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Sep 16, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Sep 14, 2022 0.2000 0 -0.01(-6.98%)
Sep 13, 2022 0.2300 0.2300 0.2150 0.2150 1,500 -0.01(-2.27%)
Sep 12, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.38%)
Sep 09, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.02(+11.90%)
Sep 08, 2022 0.2100 0.2100 0.2100 0.2100 1,450 -0.01(-4.55%)
Sep 07, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Sep 02, 2022 0.2200 0 +0.01(+4.76%)
Sep 01, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.01(+7.69%)
Aug 31, 2022 0.2150 0.2150 0.1950 0.1950 7,000 -0.01(-2.50%)
Aug 30, 2022 0.2450 0.2450 0.1900 0.2000 19,000 -0.02(-9.09%)
Aug 29, 2022 0.2400 0.2400 0.2200 0.2200 5,500 +0.00(+0.00%)
Aug 26, 2022 0.2300 0.2450 0.2000 0.2200 7,500 -0.01(-6.38%)
Aug 25, 2022 0.2350 0.2400 0.2350 0.2350 1,505 +0.00(+2.17%)
Aug 24, 2022 0.2550 0.2550 0.2200 0.2300 28,500 -0.02(-9.80%)
Aug 23, 2022 0.2600 0.2600 0.2400 0.2550 9,500 +0.00(+0.00%)
Aug 22, 2022 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Aug 19, 2022 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-1.96%)
Aug 18, 2022 0.2550 0.2550 0.2550 0.2550 1,000 +0.00(+0.00%)
Aug 17, 2022 0.2500 0.2550 0.2500 0.2550 1,500 +0.02(+6.25%)
Aug 16, 2022 0.2500 0.2500 0.2400 0.2400 1,130 +0.00(+0.00%)
Aug 15, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Aug 12, 2022 0.2500 0.2500 0.2250 0.2350 12,000 -0.01(-2.08%)
Aug 11, 2022 0.2500 0.2500 0.2400 0.2400 1,500 -0.01(-4.00%)
Aug 10, 2022 0.2350 0.2500 0.2350 0.2500 1,500 +0.00(+0.00%)
Aug 09, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.02(+8.70%)
Aug 08, 2022 0.2500 0.2650 0.2200 0.2300 25,550 -0.01(-4.17%)
Aug 05, 2022 0.2500 0.2500 0.2400 0.2400 4,400 -0.01(-2.04%)
Aug 04, 2022 0.2650 0.2750 0.2400 0.2450 25,725 +0.01(+2.08%)
Aug 03, 2022 0.2600 0.2600 0.2400 0.2400 2,700 -0.02(-7.69%)
Aug 02, 2022 0.2600 0.2600 0.2600 0.2600 1,003 +0.00(+0.00%)
Jul 27, 2022 0.2600 0 +0.00(+0.00%)
Jul 26, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Jul 22, 2022 0.2500 0 +0.02(+8.70%)
Jul 18, 2022 0.2300 3 -0.01(-4.17%)
Jul 15, 2022 0.2400 0.2400 0.2400 0.2400 14,100 -0.01(-2.04%)
Jul 14, 2022 0.2300 0.2450 0.2300 0.2450 12,500 +0.01(+6.52%)
Jul 13, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 12, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Jul 11, 2022 0.2400 0.2400 0.2350 0.2350 3,000 -0.01(-2.08%)
Jul 08, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jul 07, 2022 0.2350 0.2350 0.2350 0.2350 500 +0.02(+11.90%)
Jul 06, 2022 0.2400 0.2400 0.2000 0.2100 3,860 -0.01(-2.33%)
Jul 05, 2022 0.2200 0.2200 0.2100 0.2150 2,500 -0.01(-4.44%)
Jul 04, 2022 0.2250 0.2300 0.2250 0.2250 2,020 -0.02(-8.16%)
Jun 30, 2022 0.2450 0 +0.01(+4.26%)
Jun 29, 2022 0.2650 0.2650 0.2350 0.2350 1,000 -0.01(-4.08%)
Jun 28, 2022 0.2450 0.2450 0.2450 0.2450 500 -0.02(-7.55%)
Jun 27, 2022 0.2500 0.2650 0.2500 0.2650 1,000 +0.03(+12.77%)
Jun 24, 2022 0.2650 0.2650 0.2350 0.2350 22,000 -0.02(-7.84%)
Jun 23, 2022 0.2650 0.2650 0.2550 0.2550 3,000 -0.01(-1.92%)
Jun 22, 2022 0.2600 0.2600 0.2600 0.2600 501 -0.01(-1.89%)
Jun 21, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jun 20, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jun 17, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jun 16, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jun 15, 2022 0.2700 0.2700 0.2650 0.2650 1,000 -0.01(-3.64%)
Jun 14, 2022 0.2700 0.2750 0.2650 0.2750 9,500 +0.01(+1.85%)
Jun 13, 2022 0.2700 0.2700 0.2700 0.2700 809 +0.00(+0.00%)
Jun 10, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 09, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Jun 08, 2022 0.2600 0.2600 0.2600 0.2600 11,400 -0.01(-3.70%)
Jun 07, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 06, 2022 0.2700 0.2700 0.2700 0.2700 950 +0.00(+0.00%)
Jun 03, 2022 0.2650 0.2700 0.2600 0.2700 22,000 +0.01(+3.85%)
Jun 02, 2022 0.2650 0.2650 0.2600 0.2600 4,000 +0.01(+1.96%)
Jun 01, 2022 0.2650 0.2650 0.2550 0.2550 1,095 -0.01(-1.92%)
May 31, 2022 0.2600 0.2600 0.2500 0.2600 10,000 -0.01(-1.89%)
May 30, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
May 27, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
May 26, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
May 25, 2022 0.2650 0.2650 0.2650 0.2650 502 +0.00(+0.00%)
May 24, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.02(+8.16%)
May 20, 2022 0.2450 0 -0.02(-7.55%)
May 19, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
May 18, 2022 0.2650 0.2650 0.2650 0.2650 500 +0.01(+3.92%)
May 17, 2022 0.2650 0.2650 0.2550 0.2550 3,600 +0.01(+4.08%)
May 16, 2022 0.2450 0.2450 0.2450 0.2450 500 -0.02(-5.77%)
May 13, 2022 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
May 12, 2022 0.2600 0.2650 0.2400 0.2650 54,240 +0.01(+1.92%)
May 11, 2022 0.2650 0.2650 0.2600 0.2600 2,300 -0.01(-1.89%)
May 10, 2022 0.2950 0.2950 0.2650 0.2650 12,000 -0.02(-8.62%)
May 09, 2022 0.2900 0.2900 0.2900 0.2900 700 +0.00(+0.00%)
May 06, 2022 0.3200 0.3200 0.2900 0.2900 1,500 -0.02(-4.92%)
May 05, 2022 0.3200 0.3200 0.2800 0.3050 6,006 -0.01(-1.61%)
May 04, 2022 0.3100 0.3100 0.3000 0.3100 10,000 +0.01(+3.33%)
May 03, 2022 0.3200 0.3500 0.3000 0.3000 32,600 +0.00(+0.00%)
May 02, 2022 0.3000 0.3000 0.2950 0.3000 26,000 -0.02(-4.76%)
Apr 29, 2022 0.3100 0.3150 0.3100 0.3150 28,925 +0.01(+1.61%)
Apr 28, 2022 0.2800 0.3100 0.2600 0.3100 79,500 +0.03(+8.77%)
Apr 27, 2022 0.2850 0.2850 0.2850 0.2850 500 +0.00(+1.79%)
Apr 25, 2022 0.2800 0 -0.02(-6.67%)
Apr 22, 2022 0.3050 0.3050 0.3000 0.3000 1,000 +0.00(+0.00%)
Apr 21, 2022 0.2900 0.3050 0.2900 0.3000 30,210 +0.01(+3.45%)
Apr 20, 2022 0.2850 0.2900 0.2850 0.2900 1,000 +0.01(+1.75%)
Apr 19, 2022 0.3000 0.3000 0.2500 0.2850 19,500 -0.01(-3.39%)
Apr 18, 2022 0.3100 0.3100 0.2550 0.2950 14,726 -0.01(-1.67%)
Apr 14, 2022 0.3000 0 +0.00(+0.00%)
Apr 13, 2022 0.3100 0.3100 0.3000 0.3000 9,600 +0.01(+1.69%)
Apr 12, 2022 0.3050 0.3050 0.2950 0.2950 11,030 +0.00(+0.00%)
Apr 11, 2022 0.2800 0.2950 0.2800 0.2950 112,660 +0.02(+7.27%)
Apr 08, 2022 0.2700 0.2800 0.2300 0.2750 40,500 +0.01(+1.85%)
Apr 07, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Apr 06, 2022 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+1.89%)
Apr 05, 2022 0.2650 0.2650 0.2650 0.2650 22,000 +0.00(+0.00%)
Apr 04, 2022 0.2650 0.2650 0.2600 0.2650 23,500 +0.01(+3.92%)
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.