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, 2008 0.2400 0.2600 0.2300 0.2600 589,200 +0.02(+8.33%)
Mar 28, 2008 0.2300 0.2400 0.2300 0.2400 115,000 +0.01(+2.13%)
Mar 27, 2008 0.2400 0.2500 0.2350 0.2350 303,000 -0.01(-4.08%)
Mar 26, 2008 0.2400 0.2500 0.2350 0.2450 129,500 +0.01(+4.26%)
Mar 25, 2008 0.2100 0.2350 0.2000 0.2350 171,200 +0.02(+11.90%)
Mar 24, 2008 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-4.55%)
Mar 21, 2008 0.2000 0.2200 0.2000 0.2200 515,045 +0.00(+0.00%)
Mar 20, 2008 0.2000 0.2200 0.2000 0.2200 515,045 -0.01(-4.35%)
Mar 19, 2008 0.2450 0.2450 0.2200 0.2300 126,000 -0.02(-8.00%)
Mar 18, 2008 0.2500 0.2800 0.2500 0.2500 39,500 -0.01(-1.96%)
Mar 17, 2008 0.2500 0.2950 0.2500 0.2550 181,800 +0.00(+0.00%)
Mar 14, 2008 0.2600 0.2700 0.2550 0.2550 8,500 -0.02(-5.56%)
Mar 13, 2008 0.2700 0.2700 0.2600 0.2700 82,000 -0.01(-3.57%)
Mar 12, 2008 0.2750 0.2800 0.2700 0.2800 61,500 +0.00(+0.00%)
Mar 11, 2008 0.2600 0.2900 0.2600 0.2800 42,500 +0.01(+3.70%)
Mar 10, 2008 0.2800 0.2850 0.2700 0.2700 102,340 -0.01(-5.26%)
Mar 07, 2008 0.2800 0.2900 0.2750 0.2850 75,045 +0.00(+1.79%)
Mar 06, 2008 0.3000 0.3050 0.2700 0.2800 137,800 -0.02(-6.67%)
Mar 05, 2008 0.2950 0.3000 0.2750 0.3000 168,035 +0.03(+13.21%)
Mar 04, 2008 0.3000 0.3050 0.2650 0.2650 62,500 -0.03(-11.67%)
Mar 03, 2008 0.2450 0.3200 0.2450 0.3000 911,350 +0.06(+25.00%)
Feb 29, 2008 0.2500 0.2500 0.2250 0.2400 138,000 +0.00(+0.00%)
Feb 28, 2008 0.2200 0.2700 0.2200 0.2400 737,228 +0.01(+6.67%)
Feb 27, 2008 0.2200 0.2250 0.2100 0.2250 97,500 +0.01(+2.27%)
Feb 26, 2008 0.2100 0.2200 0.2050 0.2200 65,000 +0.00(+0.00%)
Feb 25, 2008 0.2100 0.2250 0.2100 0.2200 66,438 +0.00(+0.00%)
Feb 22, 2008 0.2200 0.2200 0.2100 0.2200 62,800 +0.00(+0.00%)
Feb 21, 2008 0.2250 0.2250 0.2100 0.2200 225,500 -0.01(-2.22%)
Feb 20, 2008 0.2250 0.2300 0.2250 0.2250 80,300 -0.01(-6.25%)
Feb 19, 2008 0.2400 0.2400 0.2300 0.2400 55,000 -0.01(-2.04%)
Feb 18, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 15, 2008 0.2400 0.2450 0.2350 0.2450 36,424 +0.01(+2.08%)
Feb 14, 2008 0.2200 0.2400 0.2200 0.2400 202,500 +0.01(+6.67%)
Feb 13, 2008 0.2100 0.2250 0.2100 0.2250 165,200 +0.02(+7.14%)
Feb 12, 2008 0.2000 0.2100 0.2000 0.2100 44,000 +0.01(+5.00%)
Feb 11, 2008 0.2000 0.2100 0.1900 0.2000 104,000 +0.00(+0.00%)
Feb 08, 2008 0.2150 0.2150 0.2000 0.2000 123,730 +0.00(+0.00%)
Feb 07, 2008 0.2150 0.2150 0.2000 0.2000 85,890 -0.01(-6.98%)
Feb 06, 2008 0.2150 0.2200 0.2150 0.2150 31,500 +0.00(+0.00%)
Feb 05, 2008 0.2100 0.2200 0.2050 0.2150 84,000 +0.01(+2.38%)
Feb 04, 2008 0.2150 0.2200 0.2100 0.2100 43,000 +0.00(+0.00%)
Feb 01, 2008 0.2150 0.2150 0.2100 0.2100 38,300 -0.01(-2.33%)
Jan 31, 2008 0.2300 0.2300 0.2150 0.2150 62,000 -0.01(-2.27%)
Jan 30, 2008 0.2250 0.2250 0.2200 0.2200 49,000 -0.01(-2.22%)
Jan 29, 2008 0.2350 0.2350 0.2250 0.2250 83,000 +0.01(+2.27%)
Jan 28, 2008 0.2200 0.2200 0.2100 0.2200 92,000 +0.00(+0.00%)
Jan 25, 2008 0.2300 0.2400 0.2200 0.2200 80,050 -0.01(-4.35%)
Jan 24, 2008 0.2400 0.2500 0.2300 0.2300 144,700 +0.01(+4.55%)
Jan 23, 2008 0.2300 0.2300 0.2000 0.2200 282,692 -0.01(-4.35%)
Jan 22, 2008 0.2250 0.2400 0.2200 0.2300 278,200 +0.02(+9.52%)
Jan 21, 2008 0.2350 0.2350 0.1900 0.2100 321,200 -0.05(-17.65%)
Jan 18, 2008 0.2700 0.2750 0.2500 0.2550 376,500 -0.02(-7.27%)
Jan 17, 2008 0.2750 0.2850 0.2600 0.2750 200,400 +0.00(+0.00%)
Jan 16, 2008 0.2700 0.2850 0.2600 0.2750 140,600 -0.01(-5.17%)
Jan 15, 2008 0.3000 0.3000 0.2700 0.2900 281,500 -0.01(-3.33%)
Jan 14, 2008 0.3300 0.3300 0.2750 0.3000 633,924 -0.03(-9.09%)
Jan 11, 2008 0.3400 0.3400 0.3100 0.3300 86,125 +0.01(+1.54%)
Jan 10, 2008 0.3650 0.3650 0.3250 0.3250 298,984 -0.03(-9.72%)
Jan 09, 2008 0.4150 0.4150 0.3450 0.3600 742,100 -0.06(-14.29%)
Jan 08, 2008 0.4050 0.4200 0.4050 0.4200 293,000 +0.02(+6.33%)
Jan 07, 2008 0.4000 0.4200 0.3950 0.3950 230,080 +0.01(+1.28%)
Jan 04, 2008 0.3950 0.3950 0.3800 0.3900 228,500 +0.01(+2.63%)
Jan 03, 2008 0.4300 0.4300 0.3800 0.3800 714,300 -0.02(-5.00%)
Jan 02, 2008 0.3800 0.4000 0.3750 0.4000 176,600 +0.03(+8.11%)
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.