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: 2:18 PM EDT, May 9, 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 (%)
Oct 31, 2012 0.1050 0.1050 0.1000 0.1000 11,100 +0.00(+0.00%)
Oct 30, 2012 0.1000 0.1000 0.1000 0.1000 1,370 -0.01(-9.09%)
Oct 29, 2012 0.1000 0.1100 0.1000 0.1100 47,500 +0.01(+4.76%)
Oct 26, 2012 0.1100 0.1100 0.1000 0.1050 126,500 -0.01(-8.70%)
Oct 25, 2012 0.1150 0.1150 0.1100 0.1150 196,900 -0.00(-4.17%)
Oct 24, 2012 0.1200 0.1200 0.1200 0.1200 35,500 -0.01(-4.00%)
Oct 23, 2012 0.1100 0.1250 0.1100 0.1250 80,276 +0.01(+8.70%)
Oct 19, 2012 0.1300 0.1300 0.1150 0.1150 172,893 +0.00(+0.00%)
Oct 18, 2012 0.1200 0.1200 0.1150 0.1150 74,500 -0.01(-8.00%)
Oct 17, 2012 0.1200 0.1250 0.1200 0.1250 31,400 +0.00(+0.00%)
Oct 16, 2012 0.1200 0.1250 0.1150 0.1250 96,700 +0.01(+4.17%)
Oct 15, 2012 0.1200 0.1200 0.1200 0.1200 51,000 +0.00(+0.00%)
Oct 12, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 11, 2012 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Oct 10, 2012 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 09, 2012 0.1200 0.1200 0.1150 0.1200 96,001 -0.01(-4.00%)
Oct 05, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 04, 2012 0.1250 0.1300 0.1250 0.1250 46,000 +0.01(+4.17%)
Oct 03, 2012 0.1200 0.1200 0.1200 0.1200 35,500 +0.00(+0.00%)
Oct 02, 2012 0.1250 0.1300 0.1200 0.1200 26,000 +0.00(+0.00%)
Oct 01, 2012 0.1250 0.1250 0.1200 0.1200 276,000 +0.00(+0.00%)
Sep 28, 2012 0.1250 0.1250 0.1200 0.1200 17,000 -0.01(-7.69%)
Sep 27, 2012 0.1250 0.1300 0.1250 0.1300 77,734 +0.00(+0.00%)
Sep 26, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2012 0.1300 0.1350 0.1300 0.1300 99,000 -0.01(-3.70%)
Sep 24, 2012 0.1350 0.1400 0.1350 0.1350 12,300 +0.00(+0.00%)
Sep 21, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 20, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 19, 2012 0.1300 0.1350 0.1300 0.1350 150,000 +0.01(+3.85%)
Sep 18, 2012 0.1300 0.1300 0.1300 0.1300 15,800 +0.00(+0.00%)
Sep 17, 2012 0.1350 0.1350 0.1300 0.1300 29,000 -0.01(-3.70%)
Sep 14, 2012 0.1350 0.1350 0.1300 0.1350 39,000 +0.00(+0.00%)
Sep 13, 2012 0.1400 0.1500 0.1350 0.1350 182,700 -0.01(-6.90%)
Sep 12, 2012 0.1450 0.1450 0.1450 0.1450 12,500 +0.00(+3.57%)
Sep 11, 2012 0.1550 0.1550 0.1400 0.1400 61,450 -0.02(-12.50%)
Sep 10, 2012 0.1400 0.1600 0.1400 0.1600 265,390 +0.02(+18.52%)
Sep 07, 2012 0.1300 0.1350 0.1300 0.1350 81,000 +0.02(+17.39%)
Sep 06, 2012 0.1150 0.1250 0.1150 0.1150 138,449 -0.00(-4.17%)
Sep 05, 2012 0.1250 0.1250 0.1000 0.1200 150,500 -0.01(-7.69%)
Sep 04, 2012 0.1300 0.1350 0.1300 0.1300 121,505 +0.00(+0.00%)
Aug 31, 2012 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 30, 2012 0.1600 0.1600 0.1350 0.1350 252,000 -0.02(-15.62%)
Aug 29, 2012 0.1650 0.1700 0.1600 0.1600 241,500 -0.02(-11.11%)
Aug 27, 2012 0.1900 0.1900 0.1600 0.1800 144,500 -0.01(-5.26%)
Aug 24, 2012 0.1950 0.2000 0.1800 0.1900 64,500 +0.02(+11.76%)
Aug 23, 2012 0.1800 0.1950 0.1700 0.1700 57,415 +0.00(+0.00%)
Aug 22, 2012 0.1700 0.1750 0.1600 0.1700 67,977 +0.00(+0.00%)
Aug 21, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 20, 2012 0.1650 0.1700 0.1650 0.1700 13,500 +0.01(+3.03%)
Aug 17, 2012 0.1550 0.1650 0.1550 0.1650 13,000 +0.02(+10.00%)
Aug 16, 2012 0.1550 0.1550 0.1500 0.1500 35,300 +0.00(+0.00%)
Aug 15, 2012 0.1500 0.1600 0.1500 0.1500 7,900 +0.00(+0.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2012 0.1450 0.1500 0.1450 0.1500 26,000 +0.00(+0.00%)
Aug 11, 2012 0.1500 0.1600 0.1500 0.1500 25,000 +0.00(+0.00%)
Aug 10, 2012 0.1500 0.1600 0.1500 0.1500 25,000 +0.00(+0.00%)
Aug 09, 2012 0.1700 0.1700 0.1500 0.1500 29,500 -0.02(-14.29%)
Aug 08, 2012 0.1600 0.1750 0.1600 0.1750 11,500 +0.00(+2.94%)
Aug 07, 2012 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Aug 03, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2012 0.1600 0.1700 0.1600 0.1700 13,320 +0.01(+6.25%)
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.