Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 29, 2021 0.3000 0.3000 0.2900 0.2900 1,000 +0.01(+1.75%)
Oct 28, 2021 0.3000 0.3000 0.2850 0.2850 11,200 -0.01(-1.72%)
Oct 27, 2021 0.2800 0.3000 0.2850 0.2900 65,256 +0.00(+0.00%)
Oct 26, 2021 0.3000 0.3000 0.2900 0.2900 3,500 -0.02(-4.92%)
Oct 25, 2021 0.3000 0.3050 0.2850 0.3050 12,800 +0.02(+7.02%)
Oct 22, 2021 0.2850 0.3150 0.2850 0.2850 114,706 -0.03(-8.06%)
Oct 21, 2021 0.2950 0.3100 0.2950 0.3100 5,500 +0.02(+5.08%)
Oct 20, 2021 0.3000 0.3000 0.2950 0.2950 64,000 +0.00(+0.00%)
Oct 19, 2021 0.3000 0.3000 0.2950 0.2950 17,000 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3000 0.2950 0.2950 3,500 +0.00(+0.00%)
Oct 15, 2021 0.3050 0.3050 0.2950 0.2950 15,500 -0.01(-3.28%)
Oct 14, 2021 0.3100 0.3100 0.3050 0.3050 1,040 -0.02(-4.69%)
Oct 13, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.03(+8.47%)
Oct 12, 2021 0.3250 0.3250 0.2950 0.2950 10,500 -0.02(-4.84%)
Oct 08, 2021 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 07, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.04(+11.86%)
Oct 06, 2021 0.3100 0.3100 0.2950 0.2950 1,500 -0.01(-1.67%)
Oct 05, 2021 0.3400 0.3400 0.3000 0.3000 9,300 -0.03(-9.09%)
Oct 04, 2021 0.3200 0.3300 0.3200 0.3300 18,000 +0.02(+6.45%)
Oct 01, 2021 0.3200 0.3200 0.3100 0.3100 2,500 -0.01(-1.59%)
Sep 30, 2021 0.3150 0.3150 0.3150 0.3150 700 +0.01(+1.61%)
Sep 29, 2021 0.3050 0.3150 0.3050 0.3100 29,700 +0.02(+5.08%)
Sep 28, 2021 0.3000 0.3000 0.2950 0.2950 10,500 +0.01(+1.72%)
Sep 27, 2021 0.3050 0.3050 0.2900 0.2900 4,000 -0.02(-4.92%)
Sep 24, 2021 0.3100 0.3100 0.2950 0.3050 1,615 +0.01(+1.67%)
Sep 22, 2021 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Sep 21, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.02(+5.00%)
Sep 20, 2021 0.2950 0.3000 0.2950 0.3000 1,146 +0.00(+0.00%)
Sep 17, 2021 0.3100 0.3100 0.3000 0.3000 4,020 -0.02(-6.25%)
Sep 15, 2021 0.3200 0.3200 0.3200 15 +0.00(+0.00%)
Sep 14, 2021 0.3050 0.3200 0.3050 0.3200 5,500 +0.04(+12.28%)
Sep 13, 2021 0.3000 0.3000 0.2850 0.2850 5,500 -0.04(-10.94%)
Sep 10, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.03(+10.34%)
Sep 09, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Sep 08, 2021 0.3000 0.3000 0.2850 0.2900 51,003 -0.01(-3.33%)
Sep 07, 2021 0.3450 0.3450 0.3000 0.3000 4,500 -0.02(-6.25%)
Sep 03, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 02, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Sep 01, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Aug 31, 2021 0.3200 0.3200 0.3000 0.3000 8,610 -0.01(-3.23%)
Aug 30, 2021 0.3550 0.3550 0.3100 0.3100 6,805 -0.04(-12.68%)
Aug 27, 2021 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Aug 26, 2021 0.3550 0.3550 0.3550 0.3550 16,000 +0.01(+4.41%)
Aug 25, 2021 0.3400 0.3400 0.3400 0.3400 5,500 +0.02(+4.62%)
Aug 23, 2021 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3000 4,500 -0.01(-3.23%)
Aug 19, 2021 0.3750 0.3750 0.3100 0.3100 9,500 -0.04(-12.68%)
Aug 18, 2021 0.3300 0.3550 0.3300 0.3550 5,200 +0.02(+7.58%)
Aug 17, 2021 0.3200 0.3300 0.3150 0.3300 57,750 +0.02(+4.76%)
Aug 16, 2021 0.3200 0.3200 0.3150 0.3150 1,000 -0.02(-4.55%)
Aug 13, 2021 0.3250 0.3300 0.3250 0.3300 9,700 +0.01(+1.54%)
Aug 12, 2021 0.3100 0.3250 0.3100 0.3250 5,000 +0.03(+8.33%)
Aug 11, 2021 0.3000 0.3300 0.2900 0.3000 116,913 +0.02(+7.14%)
Aug 10, 2021 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 09, 2021 0.3000 0.3000 0.2400 0.2800 37,600 -0.02(-8.20%)
Aug 06, 2021 0.3000 0.3050 0.3000 0.3050 14,100 +0.01(+1.67%)
Aug 05, 2021 0.3200 0.3200 0.3000 0.3000 14,000 -0.01(-1.64%)
Aug 04, 2021 0.3300 0.3300 0.3050 0.3050 59,200 -0.01(-1.61%)
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.