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 (%)
Feb 27, 2009 0.0850 0.0850 0.0800 0.0800 130,000 -0.01(-11.11%)
Feb 26, 2009 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Feb 25, 2009 0.0850 0.1000 0.0850 0.1000 8,500 +0.01(+11.11%)
Feb 24, 2009 0.1000 0.1000 0.0900 0.0900 118,000 +0.00(+5.88%)
Feb 23, 2009 0.0800 0.1000 0.0800 0.0850 177,776 +0.01(+6.25%)
Feb 20, 2009 0.0750 0.0800 0.0750 0.0800 100,000 -0.01(-5.88%)
Feb 19, 2009 0.0750 0.0850 0.0750 0.0850 130,000 +0.01(+21.43%)
Feb 18, 2009 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Feb 17, 2009 0.0750 0.0750 0.0750 0.0750 87,000 -0.01(-6.25%)
Feb 13, 2009 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Feb 12, 2009 0.0750 0.0800 0.0750 0.0800 103,000 +0.00(+0.00%)
Feb 11, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2009 0.0700 0.0850 0.0700 0.0800 67,000 +0.01(+14.29%)
Feb 09, 2009 0.0750 0.0750 0.0700 0.0700 59,809 -0.02(-26.32%)
Feb 06, 2009 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+11.76%)
Feb 05, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+21.43%)
Feb 04, 2009 0.0750 0.0750 0.0700 0.0700 40,000 -0.01(-17.65%)
Feb 03, 2009 0.0750 0.0850 0.0700 0.0850 34,900 +0.01(+6.25%)
Feb 02, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2009 0.0850 0.0850 0.0700 0.0800 55,000 +0.01(+14.29%)
Jan 29, 2009 0.0900 0.0900 0.0700 0.0700 50,000 -0.01(-17.65%)
Jan 28, 2009 0.0800 0.0950 0.0800 0.0850 75,000 +0.01(+6.25%)
Jan 27, 2009 0.0750 0.0900 0.0750 0.0800 44,500 -0.01(-11.11%)
Jan 26, 2009 0.0700 0.0900 0.0700 0.0900 184,050 +0.03(+50.00%)
Jan 23, 2009 0.0650 0.0650 0.0600 0.0600 15,060 -0.01(-7.69%)
Jan 22, 2009 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jan 21, 2009 0.0650 0.0700 0.0650 0.0700 12,000 -0.00(-6.67%)
Jan 20, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 19, 2009 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 16, 2009 0.0700 0.0750 0.0700 0.0750 17,164 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0750 0.0700 0.0750 27,500 +0.00(+0.00%)
Jan 14, 2009 0.0700 0.0800 0.0700 0.0750 3,406,000 +0.01(+15.38%)
Jan 13, 2009 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 12, 2009 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 09, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Jan 08, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Jan 07, 2009 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-7.14%)
Jan 06, 2009 0.0650 0.0700 0.0650 0.0700 54,569 +0.00(+0.00%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 15,950 +0.00(+0.00%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
Jan 01, 2009 0.0600 0.0600 0.0550 0.0550 0 +0.00(+0.00%)
Dec 31, 2008 0.0600 0.0600 0.0550 0.0550 71,000 +0.00(+0.00%)
Dec 30, 2008 0.0550 0.0550 0.0550 0.0550 24,164 -0.00(-8.33%)
Dec 29, 2008 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+9.09%)
Dec 24, 2008 0.0500 0.0550 0.0450 0.0550 29,000 +0.00(+10.00%)
Dec 23, 2008 0.0500 0.0550 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 22, 2008 0.0600 0.0650 0.0450 0.0500 603,000 -0.01(-16.67%)
Dec 19, 2008 0.0600 0.0650 0.0600 0.0600 222,050 -0.01(-7.69%)
Dec 18, 2008 0.0750 0.0750 0.0650 0.0650 188,000 -0.01(-13.33%)
Dec 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0700 0.0750 29,500 +0.00(+0.00%)
Dec 15, 2008 0.0600 0.0750 0.0600 0.0750 70,000 +0.00(+7.14%)
Dec 12, 2008 0.0600 0.0700 0.0600 0.0700 90,000 +0.02(+40.00%)
Dec 11, 2008 0.0500 0.0600 0.0450 0.0500 186,000 -0.00(-9.09%)
Dec 10, 2008 0.0500 0.0550 0.0450 0.0550 240,000 +0.01(+22.22%)
Dec 09, 2008 0.0500 0.0550 0.0450 0.0450 74,300 -0.01(-10.00%)
Dec 08, 2008 0.0500 0.0550 0.0500 0.0500 201,000 +0.00(+0.00%)
Dec 05, 2008 0.0550 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0550 0.0450 0.0500 3,461,000 +0.01(+11.11%)
Dec 03, 2008 0.0550 0.0550 0.0450 0.0450 5,000 -0.01(-10.00%)
Dec 02, 2008 0.0500 0.0500 0.0500 0.0500 21,425 +0.00(+0.00%)
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.