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 (%)
Dec 31, 2020 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Dec 30, 2020 0.8800 0.8800 0.8800 0.8800 1,600 +0.01(+1.15%)
Dec 29, 2020 0.8800 0.9000 0.8600 0.8700 37,350 +0.01(+1.16%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Dec 23, 2020 0.8800 0.8800 0.8200 0.8400 13,400 +0.00(+0.00%)
Dec 22, 2020 0.8800 0.8800 0.8400 0.8400 1,000 +0.00(+0.00%)
Dec 21, 2020 0.8600 0.8600 0.8300 0.8400 62,933 +0.02(+2.44%)
Dec 18, 2020 0.9700 0.9700 0.8100 0.8200 127,785 -0.10(-10.87%)
Dec 17, 2020 0.9500 0.9500 0.9200 0.9200 31,393 -0.02(-2.13%)
Dec 15, 2020 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Dec 14, 2020 0.9500 0.9500 0.9500 0.9500 5,700 +0.02(+2.15%)
Dec 11, 2020 0.9500 0.9500 0.9300 0.9300 3,000 +0.02(+2.20%)
Dec 10, 2020 0.9200 0.9500 0.9100 0.9100 12,055 -0.01(-1.09%)
Dec 09, 2020 1.000 1.010 0.9000 0.9200 45,500 -0.08(-8.00%)
Dec 08, 2020 0.9900 1.030 0.9900 1.000 45,200 +0.01(+1.01%)
Dec 07, 2020 0.9400 1.000 0.9300 0.9900 113,800 +0.04(+4.21%)
Dec 04, 2020 0.9400 0.9700 0.9300 0.9500 48,312 +0.01(+1.06%)
Dec 03, 2020 0.9000 0.9500 0.8800 0.9400 92,900 +0.04(+4.44%)
Dec 02, 2020 0.9000 0.9000 0.8800 0.9000 16,871 +0.02(+2.27%)
Dec 01, 2020 0.9000 0.9000 0.8800 0.8800 30,400 -0.02(-2.22%)
Nov 30, 2020 0.9000 0.9000 0.8900 0.9000 18,000 +0.00(+0.00%)
Nov 27, 2020 0.9000 0.9000 0.8900 0.9000 17,338 +0.01(+1.12%)
Nov 26, 2020 0.9100 0.9100 0.8900 0.8900 5,100 -0.02(-2.20%)
Nov 25, 2020 0.9100 0.9100 0.8900 0.9100 7,250 +0.00(+0.00%)
Nov 24, 2020 0.9100 0.9100 0.8900 0.9100 6,976 +0.00(+0.00%)
Nov 23, 2020 0.9200 0.9200 0.9100 0.9100 9,600 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.9300 0.8900 0.9300 32,479 +0.03(+3.33%)
Nov 19, 2020 0.9000 0.9100 0.9000 0.9000 18,000 +0.00(+0.00%)
Nov 18, 2020 0.9200 0.9200 0.9000 0.9000 11,000 -0.02(-2.17%)
Nov 17, 2020 0.9200 0.9200 0.9200 0.9200 2,500 +0.00(+0.00%)
Nov 16, 2020 0.8800 0.9300 0.8800 0.9200 19,254 +0.01(+1.10%)
Nov 13, 2020 0.9200 0.9200 0.9100 0.9100 12,800 -0.01(-1.09%)
Nov 12, 2020 0.9200 0.9300 0.9000 0.9200 21,500 -0.01(-1.08%)
Nov 11, 2020 0.9200 0.9300 0.9100 0.9300 17,500 +0.01(+1.09%)
Nov 10, 2020 0.9200 0.9300 0.9100 0.9200 37,300 -0.01(-1.08%)
Nov 09, 2020 0.9400 0.9400 0.8600 0.9300 112,083 +0.00(+0.00%)
Nov 06, 2020 0.9100 0.9300 0.9000 0.9300 24,500 +0.02(+2.20%)
Nov 05, 2020 0.8900 0.9100 0.8900 0.9100 35,500 +0.03(+3.41%)
Nov 04, 2020 0.8800 0.8800 0.8800 0.8800 7,800 +0.02(+2.33%)
Nov 03, 2020 0.8500 0.8600 0.8400 0.8600 11,900 +0.01(+1.18%)
Nov 02, 2020 0.8200 0.8500 0.8200 0.8500 36,000 +0.03(+3.66%)
Oct 30, 2020 0.8200 0.8200 0.8100 0.8200 14,701 +0.00(+0.00%)
Oct 29, 2020 0.8500 0.8500 0.7900 0.8200 21,210 +0.00(+0.00%)
Oct 28, 2020 0.8700 0.8700 0.8200 0.8200 13,683 -0.05(-5.75%)
Oct 27, 2020 0.8600 0.8900 0.8600 0.8700 16,000 +0.01(+1.16%)
Oct 26, 2020 0.8900 0.8900 0.8600 0.8600 4,500 -0.04(-4.44%)
Oct 23, 2020 0.8900 0.9000 0.8900 0.9000 8,400 +0.00(+0.00%)
Oct 22, 2020 0.8800 0.9100 0.8800 0.9000 9,500 -0.02(-2.17%)
Oct 21, 2020 0.9200 0.9300 0.9200 0.9200 13,600 +0.00(+0.00%)
Oct 20, 2020 0.8800 0.9200 0.8700 0.9200 5,000 +0.00(+0.00%)
Oct 19, 2020 0.9100 0.9400 0.9100 0.9200 6,869 +0.06(+6.98%)
Oct 16, 2020 0.9000 0.9000 0.8600 0.8600 16,400 -0.02(-2.27%)
Oct 15, 2020 0.8800 0.8800 0.8700 0.8800 9,269 +0.01(+1.15%)
Oct 14, 2020 0.8800 0.8800 0.8700 0.8700 11,000 -0.03(-3.33%)
Oct 13, 2020 0.8800 0.9200 0.8800 0.9000 2,430 +0.02(+2.27%)
Oct 09, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Oct 08, 2020 0.9300 0.9300 0.9000 0.9000 10,566 -0.03(-3.23%)
Oct 07, 2020 0.9000 0.9300 0.9000 0.9300 33,300 -0.01(-1.06%)
Oct 06, 2020 0.9900 0.9900 0.9400 0.9400 39,750 -0.08(-7.84%)
Oct 05, 2020 1.030 1.030 1.000 1.020 34,948 -0.01(-0.97%)
Oct 02, 2020 0.9700 1.050 0.8700 1.030 86,800 +0.05(+5.10%)
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.