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 (%)
Jul 31, 2007 0.3400 0.3700 0.3400 0.3400 45,500 -0.02(-5.56%)
Jul 30, 2007 0.3300 0.3700 0.3300 0.3600 102,200 +0.03(+10.77%)
Jul 27, 2007 0.3250 0.3250 0.3250 0.3250 50,000 +0.00(+0.00%)
Jul 26, 2007 0.3400 0.3400 0.3050 0.3250 149,000 -0.01(-1.52%)
Jul 25, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 24, 2007 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-2.94%)
Jul 23, 2007 0.3300 0.3600 0.3300 0.3400 245,500 +0.00(+0.00%)
Jul 20, 2007 0.3200 0.3400 0.3150 0.3400 66,000 +0.01(+3.03%)
Jul 19, 2007 0.3300 0.3300 0.3200 0.3300 73,000 -0.01(-2.94%)
Jul 18, 2007 0.3200 0.3450 0.3200 0.3400 15,000 +0.01(+3.03%)
Jul 17, 2007 0.3250 0.3400 0.3200 0.3300 125,200 -0.01(-2.94%)
Jul 16, 2007 0.3300 0.3400 0.3200 0.3400 44,000 +0.01(+3.03%)
Jul 13, 2007 0.3500 0.3500 0.3300 0.3300 114,000 -0.02(-5.71%)
Jul 12, 2007 0.3550 0.3550 0.3300 0.3500 311,680 -0.01(-2.78%)
Jul 11, 2007 0.3600 0.3600 0.3500 0.3600 109,500 -0.02(-4.00%)
Jul 10, 2007 0.3500 0.3750 0.3500 0.3750 41,774 +0.02(+5.63%)
Jul 09, 2007 0.3600 0.3800 0.3550 0.3550 70,500 +0.00(+0.00%)
Jul 06, 2007 0.3700 0.3700 0.3550 0.3550 101,500 -0.02(-4.05%)
Jul 05, 2007 0.3500 0.3700 0.3500 0.3700 125,800 +0.04(+12.12%)
Jul 03, 2007 0.3250 0.3450 0.3200 0.3300 89,991 +0.01(+3.13%)
Jul 02, 2007 0.3200 0.3450 0.3200 0.3200 91,425 +0.00(+0.00%)
Jun 29, 2007 0.3200 0.3450 0.3200 0.3200 91,425 -0.01(-1.54%)
Jun 28, 2007 0.3250 0.3350 0.3100 0.3250 155,800 +0.00(+0.00%)
Jun 27, 2007 0.3550 0.3550 0.3200 0.3250 247,000 -0.04(-10.96%)
Jun 26, 2007 0.3700 0.3700 0.3500 0.3650 79,500 -0.01(-2.67%)
Jun 25, 2007 0.3750 0.3800 0.3600 0.3750 235,750 +0.01(+2.74%)
Jun 22, 2007 0.3750 0.4100 0.3600 0.3650 1,038,300 -0.01(-1.35%)
Jun 21, 2007 0.3750 0.3950 0.3550 0.3700 108,850 +0.00(+0.00%)
Jun 20, 2007 0.3600 0.3750 0.3500 0.3700 120,500 +0.01(+1.37%)
Jun 19, 2007 0.3650 0.3750 0.3600 0.3650 131,000 -0.02(-3.95%)
Jun 18, 2007 0.3750 0.3850 0.3700 0.3800 48,500 -0.01(-1.30%)
Jun 15, 2007 0.3800 0.3850 0.3750 0.3850 77,500 +0.00(+0.00%)
Jun 14, 2007 0.3800 0.3900 0.3700 0.3850 110,500 +0.00(+0.00%)
Jun 13, 2007 0.3650 0.3950 0.3650 0.3850 428,680 +0.02(+5.48%)
Jun 12, 2007 0.3850 0.3900 0.3600 0.3650 193,750 -0.02(-5.19%)
Jun 11, 2007 0.3800 0.3950 0.3750 0.3850 93,500 -0.01(-1.28%)
Jun 08, 2007 0.3750 0.3950 0.3700 0.3900 185,000 +0.01(+2.63%)
Jun 07, 2007 0.3950 0.4000 0.3800 0.3800 82,500 -0.04(-9.52%)
Jun 06, 2007 0.3900 0.4200 0.3850 0.4200 157,803 +0.03(+7.69%)
Jun 05, 2007 0.4100 0.4150 0.3900 0.3900 155,700 -0.01(-2.50%)
Jun 04, 2007 0.4150 0.4300 0.3850 0.4000 192,350 -0.02(-4.76%)
Jun 01, 2007 0.4300 0.4400 0.4150 0.4200 154,500 +0.01(+1.20%)
May 31, 2007 0.4250 0.4300 0.4150 0.4150 98,000 -0.01(-2.35%)
May 30, 2007 0.4350 0.4350 0.4050 0.4250 114,000 -0.03(-5.56%)
May 29, 2007 0.4500 0.4500 0.4200 0.4500 228,295 -0.02(-4.26%)
May 25, 2007 0.4350 0.4700 0.4300 0.4700 301,500 +0.03(+6.82%)
May 24, 2007 0.4500 0.4500 0.4400 0.4400 325,000 +0.00(+0.00%)
May 23, 2007 0.4500 0.4650 0.4400 0.4400 460,000 +0.01(+1.15%)
May 22, 2007 0.4250 0.4650 0.4250 0.4350 179,842 +0.02(+4.82%)
May 21, 2007 0.4200 0.4300 0.4100 0.4150 184,500 +0.00(+0.00%)
May 18, 2007 0.4200 0.4300 0.4100 0.4150 184,500 +0.01(+1.22%)
May 17, 2007 0.4150 0.4150 0.4000 0.4100 206,500 -0.02(-4.65%)
May 16, 2007 0.4350 0.4400 0.4000 0.4300 319,250 -0.01(-2.27%)
May 15, 2007 0.4750 0.4800 0.4400 0.4400 307,100 -0.03(-7.37%)
May 14, 2007 0.4700 0.4800 0.4650 0.4750 131,800 +0.00(+0.00%)
May 11, 2007 0.4900 0.4900 0.4700 0.4750 105,025 +0.00(+0.00%)
May 10, 2007 0.4850 0.4900 0.4750 0.4750 109,700 -0.01(-1.04%)
May 09, 2007 0.4900 0.4950 0.4800 0.4800 195,000 -0.01(-1.03%)
May 08, 2007 0.4900 0.4950 0.4750 0.4850 182,700 +0.01(+2.11%)
May 07, 2007 0.5000 0.5100 0.4750 0.4750 187,116 -0.03(-5.00%)
May 04, 2007 0.4850 0.5000 0.4800 0.5000 304,711 +0.01(+2.04%)
May 03, 2007 0.4700 0.4950 0.4700 0.4900 242,500 +0.02(+4.26%)
May 02, 2007 0.4750 0.4900 0.4700 0.4700 178,500 -0.01(-2.08%)
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.