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 (%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 167,000 -0.01(-10.00%)
Mar 30, 2017 0.0450 0.0500 0.0450 0.0500 257,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 383,000 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 286,500 +0.00(+0.00%)
Mar 20, 2017 0.0550 0.0600 0.0450 0.0500 1,416,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0550 0.0500 0.0500 168,546 -0.00(-9.09%)
Mar 16, 2017 0.0500 0.0550 0.0500 0.0550 489,000 +0.00(+10.00%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0500 1,301,220 +0.00(+0.00%)
Mar 14, 2017 0.0450 0.0500 0.0450 0.0500 474,769 +0.01(+11.11%)
Mar 13, 2017 0.0500 0.0500 0.0450 0.0450 62,000 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0500 0.0400 0.0450 69,500 +0.00(+12.50%)
Mar 09, 2017 0.0400 0.0500 0.0400 0.0400 1,113,675 +0.00(+14.29%)
Mar 08, 2017 0.0400 0.0450 0.0350 0.0350 271,000 -0.00(-12.50%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 147,900 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0500 0.0400 0.0400 332,000 -0.00(-11.11%)
Mar 03, 2017 0.0500 0.0500 0.0450 0.0450 194,020 +0.00(+0.00%)
Mar 02, 2017 0.0500 0.0500 0.0450 0.0450 399,555 -0.01(-10.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0.0500 53,900 +0.00(+0.00%)
Feb 28, 2017 0.0450 0.0500 0.0450 0.0500 773,000 +0.01(+11.11%)
Feb 27, 2017 0.0450 0.0500 0.0450 0.0450 976,100 +0.00(+0.00%)
Feb 24, 2017 0.0400 0.0450 0.0400 0.0450 511,500 +0.00(+12.50%)
Feb 23, 2017 0.0400 0.0450 0.0400 0.0400 759,500 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0400 0.0350 0.0400 699,500 +0.00(+14.29%)
Feb 21, 2017 0.0350 0.0400 0.0350 0.0350 300,000 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2017 0.0350 0.0400 0.0350 0.0350 596,000 -0.00(-12.50%)
Feb 15, 2017 0.0300 0.0450 0.0300 0.0400 1,541,500 +0.01(+33.33%)
Feb 14, 2017 0.0250 0.0300 0.0250 0.0300 1,237,475 +0.00(+20.00%)
Feb 13, 2017 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Feb 10, 2017 0.0300 0.0300 0.0250 0.0250 539,034 -0.00(-16.67%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 06, 2017 0.0200 0.0250 0.0200 0.0250 16,000 +0.00(+0.00%)
Feb 03, 2017 0.0200 0.0250 0.0200 0.0250 222,270 +0.00(+0.00%)
Feb 02, 2017 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Feb 01, 2017 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Jan 31, 2017 0.0250 0.0250 0.0250 0.0250 120,500 -0.00(-16.67%)
Jan 30, 2017 0.0250 0.0300 0.0250 0.0300 42,500 +0.00(+20.00%)
Jan 27, 2017 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Jan 26, 2017 0.0250 0.0250 0.0250 0.0250 89,000 +0.00(+0.00%)
Jan 25, 2017 0.0300 0.0300 0.0250 0.0250 47,000 +0.00(+0.00%)
Jan 24, 2017 0.0250 0.0300 0.0250 0.0250 642,000 +0.01(+25.00%)
Jan 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 18, 2017 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 10, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 03, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 19, 2016 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Dec 16, 2016 0.0200 0.0200 0.0200 0.0200 122,500 +0.00(+0.00%)
Dec 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 13, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 12, 2016 0.0200 0.0200 0.0200 0.0200 312,000 +0.00(+0.00%)
Dec 09, 2016 0.0200 0.0200 0.0200 0.0200 15,000 +0.01(+33.33%)
Dec 08, 2016 0.0200 0.0200 0.0150 0.0150 258,000 -0.01(-25.00%)
Dec 07, 2016 0.0200 0.0200 0.0200 0.0200 255,000 +0.00(+0.00%)
Dec 06, 2016 0.0200 0.0200 0.0200 0.0200 264,800 +0.00(+0.00%)
Dec 05, 2016 0.0200 0.0200 0.0200 0.0200 1,626,500 +0.00(+0.00%)
Dec 02, 2016 0.0250 0.0250 0.0200 0.0200 6,000 +0.00(+0.00%)
Nov 25, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 24, 2016 0.0250 0.0250 0.0250 0.0250 11,250 +0.01(+25.00%)
Nov 23, 2016 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Nov 22, 2016 0.0250 0.0250 0.0250 0.0250 35,000 +0.01(+25.00%)
Nov 21, 2016 0.0200 0.0200 0.0200 0.0200 285,000 -0.01(-20.00%)
Nov 17, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2016 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Nov 11, 2016 0.0250 0.0250 0.0250 0.0250 638,000 +0.00(+0.00%)
Nov 10, 2016 0.0250 0.0250 0.0250 0.0250 1,012 -0.00(-16.67%)
Nov 07, 2016 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Nov 03, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 02, 2016 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Nov 01, 2016 0.0300 0.0300 0.0300 0.0300 22,500 +0.00(+0.00%)
Oct 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 18, 2016 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Oct 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Oct 03, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Sep 29, 2016 0.0300 0.0300 0.0300 0.0300 59,000 +0.00(+0.00%)
Sep 28, 2016 0.0300 0.0300 0.0300 0.0300 15,003 -0.01(-14.29%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2016 0.0250 0.0350 0.0250 0.0350 122,800 +0.00(+0.00%)
Sep 19, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 14, 2016 0.0300 0.0350 0.0300 0.0350 100,000 +0.01(+16.67%)
Sep 13, 2016 0.0300 0.0300 0.0300 0.0300 81,000 -0.01(-14.29%)
Sep 12, 2016 0.0300 0.0350 0.0300 0.0350 86,000 +0.01(+16.67%)
Sep 09, 2016 0.0300 0.0300 0.0300 0.0300 894,000 -0.01(-14.29%)
Sep 08, 2016 0.0300 0.0350 0.0300 0.0350 72,750 +0.00(+0.00%)
Sep 07, 2016 0.0300 0.0350 0.0300 0.0350 22,000 +0.01(+16.67%)
Sep 06, 2016 0.0350 0.0350 0.0300 0.0300 24,000 -0.01(-14.29%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 01, 2016 0.0300 0.0350 0.0300 0.0350 375,000 +0.01(+16.67%)
Aug 31, 2016 0.0300 0.0300 0.0300 0.0300 712,000 +0.00(+0.00%)
Aug 30, 2016 0.0300 0.0300 0.0300 0.0300 674,000 +0.00(+0.00%)
Aug 29, 2016 0.0250 0.0300 0.0250 0.0300 31,000 +0.00(+0.00%)
Aug 26, 2016 0.0300 0.0300 0.0300 0.0300 399,000 +0.00(+0.00%)
Aug 25, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 24, 2016 0.0300 0.0300 0.0300 0.0300 1,975 +0.00(+20.00%)
Aug 23, 2016 0.0300 0.0300 0.0250 0.0250 117,500 +0.00(+0.00%)
Aug 22, 2016 0.0250 0.0250 0.0250 0.0250 250,000 -0.00(-16.67%)
Aug 19, 2016 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Aug 18, 2016 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+0.00%)
Aug 17, 2016 0.0300 0.0300 0.0300 0.0300 134,000 +0.00(+0.00%)
Aug 16, 2016 0.0300 0.0300 0.0300 0.0300 284,000 +0.00(+0.00%)
Aug 15, 2016 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Aug 12, 2016 0.0350 0.0350 0.0300 0.0300 6,000 +0.00(+0.00%)
Aug 11, 2016 0.0300 0.0300 0.0300 0.0300 1,162,000 +0.00(+0.00%)
Aug 10, 2016 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+20.00%)
Aug 09, 2016 0.0300 0.0300 0.0250 0.0250 4,835,000 -0.00(-16.67%)
Aug 08, 2016 0.0350 0.0350 0.0300 0.0300 2,022,000 -0.01(-14.29%)
Aug 05, 2016 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Aug 04, 2016 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Aug 03, 2016 0.0300 0.0350 0.0300 0.0350 127,000 +0.00(+0.00%)
Aug 02, 2016 0.0400 0.0400 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0350 0.0350 233,000 +0.00(+0.00%)
Jul 26, 2016 0.0350 0.0350 0.0350 0.0350 441,600 +0.01(+16.67%)
Jul 22, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 21, 2016 0.0300 0.0350 0.0300 0.0350 61,000 +0.00(+0.00%)
Jul 20, 2016 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 19, 2016 0.0400 0.0400 0.0350 0.0350 320,000 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0350 0.0350 233,750 -0.00(-12.50%)
Jul 15, 2016 0.0350 0.0400 0.0350 0.0400 208,000 +0.00(+0.00%)
Jul 14, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 150,584 +0.00(+14.29%)
Jul 12, 2016 0.0350 0.0400 0.0350 0.0350 53,000 -0.00(-12.50%)
Jul 11, 2016 0.0400 0.0400 0.0350 0.0400 217,000 +0.00(+14.29%)
Jul 07, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 05, 2016 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Jul 04, 2016 0.0350 0.0350 0.0350 0.0350 167,500 +0.00(+0.00%)
Jun 28, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 27, 2016 0.0400 0.0400 0.0350 0.0350 153,000 -0.00(-12.50%)
Jun 24, 2016 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Jun 23, 2016 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+0.00%)
Jun 22, 2016 0.0400 0.0400 0.0350 0.0400 287,000 -0.00(-11.11%)
Jun 21, 2016 0.0400 0.0450 0.0400 0.0450 233,000 +0.00(+12.50%)
Jun 20, 2016 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Jun 17, 2016 0.0400 0.0400 0.0400 0.0400 466,000 +0.00(+0.00%)
Jun 16, 2016 0.0400 0.0400 0.0400 0.0400 425,000 -0.01(-20.00%)
Jun 14, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 13, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 10, 2016 0.0500 0.0500 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0.0450 102,000 -0.01(-10.00%)
Jun 08, 2016 0.0400 0.0500 0.0400 0.0500 665,000 +0.01(+25.00%)
Jun 07, 2016 0.0400 0.0400 0.0400 0.0400 60,000 -0.00(-11.11%)
Jun 06, 2016 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Jun 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2016 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
May 31, 2016 0.0450 0.0450 0.0400 0.0400 150,000 -0.01(-20.00%)
May 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2016 0.0400 0.0500 0.0400 0.0500 328,000 +0.01(+25.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 19, 2016 0.0400 0.0450 0.0350 0.0450 408,200 +0.00(+12.50%)
May 18, 2016 0.0500 0.0500 0.0350 0.0400 706,766 -0.01(-20.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0500 0.0400 0.0500 281,200 +0.00(+0.00%)
May 13, 2016 0.0500 0.0550 0.0500 0.0500 191,000 +0.00(+0.00%)
May 12, 2016 0.0550 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
May 11, 2016 0.0600 0.0600 0.0550 0.0550 28,000 -0.00(-8.33%)
May 10, 2016 0.0550 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
May 09, 2016 0.0600 0.0600 0.0500 0.0600 247,000 +0.00(+0.00%)
May 06, 2016 0.0600 0.0600 0.0500 0.0600 76,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0600 0.0500 0.0600 181,000 +0.01(+33.33%)
May 04, 2016 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
May 03, 2016 0.0550 0.0600 0.0500 0.0500 79,000 +0.00(+0.00%)
May 02, 2016 0.0500 0.0550 0.0450 0.0500 306,000 +0.00(+0.00%)
Apr 29, 2016 0.0450 0.0500 0.0450 0.0500 311,000 +0.01(+11.11%)
Apr 28, 2016 0.0450 0.0500 0.0450 0.0450 249,000 +0.00(+0.00%)
Apr 27, 2016 0.0450 0.0500 0.0400 0.0450 231,800 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0500 0.0450 0.0450 92,000 -0.01(-10.00%)
Apr 25, 2016 0.0450 0.0500 0.0450 0.0500 356,475 +0.01(+11.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 15,875 +0.00(+0.00%)
Apr 21, 2016 0.0400 0.0450 0.0400 0.0450 130,100 +0.00(+12.50%)
Apr 20, 2016 0.0400 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Apr 19, 2016 0.0400 0.0400 0.0350 0.0400 110,000 -0.00(-11.11%)
Apr 18, 2016 0.0400 0.0450 0.0400 0.0450 54,200 +0.00(+12.50%)
Apr 15, 2016 0.0400 0.0450 0.0350 0.0400 174,000 +0.00(+0.00%)
Apr 14, 2016 0.0350 0.0400 0.0350 0.0400 14,874 +0.00(+0.00%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Apr 11, 2016 0.0350 0.0450 0.0350 0.0400 761,300 +0.00(+0.00%)
Apr 08, 2016 0.0350 0.0400 0.0350 0.0400 46,000 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2016 0.0350 0.0400 0.0350 0.0400 14,775 +0.00(+14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
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.