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 29, 2019 0.0500 0.0550 0.0500 0.0500 300,481 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0500 0.0450 0.0500 250,000 -0.00(-9.09%)
Mar 27, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 265,500 -0.00(-9.09%)
Mar 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 21, 2019 0.0550 0.0550 0.0550 0.0550 2,980 +0.00(+0.00%)
Mar 20, 2019 0.0550 0.0550 0.0550 0.0550 120,940 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0550 273,000 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0550 0.0550 41,000 -0.00(-8.33%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0600 437,000 +0.00(+0.00%)
Mar 14, 2019 0.0650 0.0650 0.0600 0.0600 16,384 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 169,000 -0.01(-7.69%)
Mar 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0750 0.0650 0.0700 138,086 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 412,000 -0.01(-12.50%)
Mar 05, 2019 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Mar 04, 2019 0.0800 0.0850 0.0800 0.0800 22,500 +0.00(+0.00%)
Mar 01, 2019 0.0750 0.0800 0.0750 0.0800 43,000 +0.01(+6.67%)
Feb 28, 2019 0.0750 0.0750 0.0750 0.0750 118,000 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0750 0.0750 0.0750 54,550 -0.01(-6.25%)
Feb 26, 2019 0.0700 0.0800 0.0700 0.0800 250,300 +0.01(+14.29%)
Feb 25, 2019 0.0800 0.0800 0.0700 0.0700 316,590 -0.01(-12.50%)
Feb 22, 2019 0.0900 0.0900 0.0800 0.0800 92,500 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0800 0.0800 320,500 -0.01(-11.11%)
Feb 20, 2019 0.0850 0.0900 0.0750 0.0900 312,100 +0.00(+0.00%)
Feb 19, 2019 0.0950 0.0950 0.0850 0.0900 122,000 -0.01(-5.26%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 14, 2019 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Feb 13, 2019 0.0950 0.0950 0.0900 0.0900 238,200 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+5.26%)
Feb 08, 2019 0.0950 0.0950 0.0900 0.0950 12,000 -0.01(-5.00%)
Feb 07, 2019 0.0950 0.1000 0.0950 0.1000 53,691 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.1000 0.0900 0.1000 13,000 +0.01(+5.26%)
Feb 05, 2019 0.1000 0.1050 0.0950 0.0950 11,400 +0.01(+5.56%)
Feb 04, 2019 0.0900 0.0950 0.0900 0.0900 94,000 +0.00(+0.00%)
Feb 01, 2019 0.1000 0.1000 0.0900 0.0900 56,370 -0.01(-10.00%)
Jan 31, 2019 0.0900 0.1000 0.0900 0.1000 29,000 +0.01(+11.11%)
Jan 30, 2019 0.1000 0.1000 0.0900 0.0900 54,200 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 183,200 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0900 0.0800 0.0900 133,900 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0900 0.0900 0.0900 8,500 +0.00(+0.00%)
Jan 24, 2019 0.0850 0.0900 0.0850 0.0900 12,700 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0.0950 5,700 -0.01(-5.00%)
Jan 22, 2019 0.1000 0.1050 0.0850 0.1000 307,200 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1050 0.1000 0.1000 141,500 -0.00(-4.76%)
Jan 18, 2019 0.1050 0.1050 0.1050 0.1050 213,000 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1050 0.1050 178,940 -0.01(-4.55%)
Jan 16, 2019 0.1100 0.1200 0.1100 0.1100 315,655 +0.00(+0.00%)
Jan 15, 2019 0.1050 0.1100 0.1050 0.1100 42,559 +0.01(+10.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0.1000 208,700 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.0850 0.1000 273,089 +0.00(+0.00%)
Jan 10, 2019 0.1050 0.1100 0.0900 0.1000 251,239 -0.01(-9.09%)
Jan 09, 2019 0.1200 0.1200 0.1100 0.1100 175,407 -0.01(-8.33%)
Jan 08, 2019 0.1200 0.1300 0.1150 0.1200 326,000 -0.01(-4.00%)
Jan 07, 2019 0.1300 0.1300 0.1150 0.1250 304,400 +0.00(+0.00%)
Jan 04, 2019 0.1200 0.1250 0.1200 0.1250 191,600 +0.00(+0.00%)
Jan 03, 2019 0.1300 0.1300 0.1200 0.1250 403,249 +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.