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

MELKIOR RESOURCES (TSV: MKR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EST, Nov 7, 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 28, 2024 0.1100 0 +0.00(+0.00%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Mar 25, 2024 0.1050 0.1100 0.1050 0.1100 17,500 +0.01(+10.00%)
Mar 22, 2024 0.1050 0.1050 0.1000 0.1000 33,000 -0.00(-4.76%)
Mar 21, 2024 0.1200 0.1200 0.1000 0.1050 124,400 -0.01(-12.50%)
Mar 20, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Mar 19, 2024 0.1200 0.1200 0.1100 0.1100 11,000 -0.01(-4.35%)
Mar 18, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Mar 15, 2024 0.1250 0.1250 0.1100 0.1100 85,500 -0.01(-12.00%)
Mar 14, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 5,500 +0.01(+9.09%)
Mar 12, 2024 0.1300 0.1300 0.1100 0.1100 73,500 -0.02(-15.38%)
Mar 11, 2024 0.1250 0.1300 0.1150 0.1300 16,000 +0.00(+0.00%)
Mar 08, 2024 0.1300 0.1300 0.1300 0.1300 7,692 +0.01(+8.33%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 22,333 +0.00(+0.00%)
Mar 06, 2024 0.1350 0.1350 0.1200 0.1200 24,015 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 04, 2024 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Mar 01, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Feb 29, 2024 0.1300 0.1400 0.1300 0.1350 65,500 +0.01(+3.85%)
Feb 28, 2024 0.1100 0.1300 0.1100 0.1300 32,450 +0.03(+30.00%)
Feb 27, 2024 0.1050 0.1100 0.1000 0.1000 184,500 -0.01(-9.09%)
Feb 26, 2024 0.1200 0.1200 0.1100 0.1100 38,000 -0.01(-8.33%)
Feb 23, 2024 0.1300 0.1300 0.1200 0.1200 71,500 -0.01(-4.00%)
Feb 22, 2024 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+8.70%)
Feb 20, 2024 0.1200 0.1200 0.1150 0.1150 66,000 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 -0.01(-7.69%)
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Feb 14, 2024 0.1300 0.1300 0.1250 0.1250 1,000 -0.01(-3.85%)
Feb 13, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 12, 2024 0.1350 0.1350 0.1200 0.1200 109,000 -0.01(-7.69%)
Feb 09, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 08, 2024 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Feb 07, 2024 0.1400 0.1400 0.1350 0.1350 1,000 -0.01(-3.57%)
Feb 06, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 02, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Feb 01, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jan 31, 2024 0.1450 0.1450 0.1400 0.1400 1,500 +0.00(+0.00%)
Jan 30, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jan 29, 2024 0.1400 0.1400 0.1300 0.1300 27,000 +0.01(+4.00%)
Jan 26, 2024 0.1450 0.1450 0.1250 0.1250 114,050 -0.02(-13.79%)
Jan 25, 2024 0.1450 0.1450 0.1350 0.1450 24,000 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1550 0.1450 0.1450 9,000 -0.01(-3.33%)
Jan 23, 2024 0.1550 0.1550 0.1500 0.1500 1,500 -0.01(-3.23%)
Jan 22, 2024 0.1650 0.1650 0.1550 0.1550 2,500 -0.01(-3.13%)
Jan 19, 2024 0.1550 0.1600 0.1350 0.1600 46,000 +0.01(+6.67%)
Jan 18, 2024 0.1550 0.1550 0.1400 0.1500 45,000 -0.01(-6.25%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jan 16, 2024 0.1550 0.1550 0.1500 0.1500 13,000 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1450 0.1500 53,000 -0.01(-6.25%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Jan 11, 2024 0.1600 0.1650 0.1450 0.1650 24,502 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1650 0.1600 0.1650 11,501 +0.02(+10.00%)
Jan 09, 2024 0.1500 0.1550 0.1500 0.1500 24,500 +0.00(+0.00%)
Jan 08, 2024 0.1700 0.1750 0.1450 0.1500 27,500 -0.02(-11.76%)
Jan 05, 2024 0.2000 0.2000 0.1550 0.1700 51,000 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2000 0.1700 0.1700 54,300 -0.03(-15.00%)
Jan 03, 2024 0.2100 0.2100 0.1700 0.2000 135,500 -0.01(-4.76%)
Jan 02, 2024 0.2200 0.2200 0.2100 0.2100 15,500 -0.01(-4.55%)
Dec 29, 2023 0.2200 0 +0.04(+22.22%)
Dec 28, 2023 0.1650 0.1900 0.1600 0.1800 74,011 +0.01(+9.09%)
Dec 27, 2023 0.1250 0.1650 0.1250 0.1650 160,217 +0.05(+37.50%)
Dec 22, 2023 0.1200 0 -0.01(-7.69%)
Dec 21, 2023 0.1250 0.1300 0.1150 0.1300 116,500 +0.01(+4.00%)
Dec 20, 2023 0.1350 0.1350 0.1250 0.1250 26,500 -0.01(-7.41%)
Dec 19, 2023 0.1500 0.1500 0.1350 0.1350 60,000 -0.01(-6.90%)
Dec 18, 2023 0.1400 0.1450 0.1400 0.1450 49,000 -0.01(-3.33%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 16,000 +0.01(+3.45%)
Dec 14, 2023 0.1500 0.1500 0.1450 0.1450 1,000 +0.01(+11.54%)
Dec 13, 2023 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-10.34%)
Dec 12, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Dec 11, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Dec 08, 2023 0.1400 0.1400 0.1400 0.1400 11,550 +0.00(+0.00%)
Dec 07, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Dec 06, 2023 0.1400 0.1400 0.1350 0.1350 5,500 +0.00(+0.00%)
Dec 05, 2023 0.1400 0.1400 0.1350 0.1350 7,500 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Dec 01, 2023 0.1400 0.1400 0.1350 0.1350 1,000 -0.01(-3.57%)
Nov 30, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 29, 2023 0.1350 0.1400 0.1350 0.1400 1,000 +0.01(+3.70%)
Nov 28, 2023 0.1300 0.1350 0.1300 0.1350 24,500 +0.01(+3.85%)
Nov 27, 2023 0.1250 0.1300 0.1150 0.1300 20,500 +0.01(+4.00%)
Nov 24, 2023 0.1350 0.1350 0.1250 0.1250 23,000 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1550 0.1200 0.1250 65,500 -0.02(-10.71%)
Nov 22, 2023 0.1550 0.1550 0.1250 0.1400 52,000 -0.02(-12.50%)
Nov 21, 2023 0.1500 0.1600 0.1500 0.1600 53,100 +0.03(+23.08%)
Nov 20, 2023 0.1100 0.1300 0.1100 0.1300 190,300 +0.02(+18.18%)
Nov 17, 2023 0.1100 0.1100 0.1100 0.1100 46,000 +0.01(+4.76%)
Nov 16, 2023 0.0900 0.1100 0.0900 0.1050 102,378 +0.02(+23.53%)
Nov 15, 2023 0.0800 0.0850 0.0800 0.0850 82,000 +0.01(+6.25%)
Nov 14, 2023 0.0800 0.0800 0.0800 0.0800 37,500 +0.00(+0.00%)
Nov 13, 2023 0.0850 0.0850 0.0800 0.0800 15,500 -0.01(-5.88%)
Nov 10, 2023 0.0900 0.0900 0.0850 0.0850 36,500 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.1000 0.0850 0.0850 90,850 -0.01(-10.53%)
Nov 08, 2023 0.1050 0.1050 0.0950 0.0950 41,500 -0.01(-9.52%)
Nov 07, 2023 0.1150 0.1150 0.1050 0.1050 11,000 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-4.55%)
Nov 03, 2023 0.1100 0.1100 0.1050 0.1100 10,000 +0.01(+4.76%)
Nov 02, 2023 0.1100 0.1150 0.1050 0.1050 36,700 -0.01(-12.50%)
Nov 01, 2023 0.1250 0.1250 0.1200 0.1200 1,500 -0.01(-4.00%)
Oct 31, 2023 0.1200 0.1300 0.1200 0.1250 169,000 +0.01(+8.70%)
Oct 30, 2023 0.1200 0.1200 0.1150 0.1150 11,660 -0.01(-8.00%)
Oct 27, 2023 0.1150 0.1250 0.1100 0.1250 37,500 +0.02(+19.05%)
Oct 26, 2023 0.1150 0.1150 0.1050 0.1050 3,000 -0.01(-4.55%)
Oct 25, 2023 0.1300 0.1300 0.1100 0.1100 57,100 -0.01(-8.33%)
Oct 24, 2023 0.1300 0.1300 0.1200 0.1200 2,000 -0.01(-7.69%)
Oct 23, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 20, 2023 0.1400 0.1400 0.1250 0.1300 3,500 -0.01(-3.70%)
Oct 19, 2023 0.1400 0.1400 0.1350 0.1350 10,800 -0.01(-3.57%)
Oct 18, 2023 0.1450 0.1450 0.1400 0.1400 14,140 +0.01(+3.70%)
Oct 17, 2023 0.1400 0.1400 0.1350 0.1350 16,000 +0.00(+0.00%)
Oct 16, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Oct 13, 2023 0.1200 0.1250 0.1050 0.1250 208,833 +0.01(+8.70%)
Oct 12, 2023 0.1200 0.1200 0.1150 0.1150 44,500 +0.00(+0.00%)
Oct 11, 2023 0.1150 0.1150 0.1150 0.1150 52,500 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+15.00%)
Oct 06, 2023 0.1000 0 +0.00(+0.00%)
Oct 05, 2023 0.0950 0.1150 0.0950 0.1000 269,000 +0.01(+5.26%)
Oct 04, 2023 0.1000 0.1050 0.0950 0.0950 24,000 -0.01(-9.52%)
Oct 03, 2023 0.1000 0.1050 0.0950 0.1050 148,500 +0.00(+5.00%)
Oct 02, 2023 0.0900 0.1100 0.0900 0.1000 221,500 +0.01(+11.11%)
Sep 29, 2023 0.1200 0.1200 0.0900 0.0900 124,088 -0.01(-10.00%)
Sep 28, 2023 0.1100 0.1100 0.1000 0.1000 21,500 -0.00(-4.76%)
Sep 27, 2023 0.1100 0.1150 0.1050 0.1050 237,000 -0.01(-4.55%)
Sep 26, 2023 0.1150 0.1150 0.1100 0.1100 21,000 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1100 0.1100 0.1100 248,500 +0.01(+10.00%)
Sep 22, 2023 0.1150 0.1150 0.0900 0.1000 71,610 -0.01(-9.09%)
Sep 21, 2023 0.1100 0.1100 0.0950 0.1100 393,600 -0.01(-4.35%)
Sep 20, 2023 0.1100 0.1150 0.1100 0.1150 1,030 +0.01(+9.52%)
Sep 19, 2023 0.1000 0.1050 0.1000 0.1050 3,526 -0.01(-4.55%)
Sep 18, 2023 0.1150 0.1150 0.1100 0.1100 1,175 -0.01(-4.35%)
Sep 15, 2023 0.1250 0.1250 0.1150 0.1150 107,000 +0.00(+0.00%)
Sep 14, 2023 0.1150 0.1150 0.0950 0.1150 438,345 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1100 0.1150 17,070 -0.00(-4.17%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 1,500 +0.00(+4.35%)
Sep 11, 2023 0.1250 0.1250 0.1100 0.1150 50,001 -0.01(-8.00%)
Sep 08, 2023 0.1250 0.1250 0.1250 0.1250 516 +0.01(+4.17%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1200 23,500 +0.00(+0.00%)
Sep 06, 2023 0.1250 0.1250 0.1150 0.1200 170,400 -0.01(-7.69%)
Sep 05, 2023 0.1400 0.1400 0.1300 0.1300 15,000 -0.01(-7.14%)
Sep 01, 2023 0.1400 0 +0.00(+0.00%)
Aug 31, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Aug 30, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Aug 29, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Aug 28, 2023 0.1300 0.1300 0.1200 0.1200 224,000 -0.02(-14.29%)
Aug 25, 2023 0.1500 0.1500 0.1400 0.1400 11,070 -0.01(-6.67%)
Aug 24, 2023 0.1600 0.1600 0.1500 0.1500 1,000 -0.01(-6.25%)
Aug 23, 2023 0.1700 0.1700 0.1600 0.1600 1,000 +0.01(+6.67%)
Aug 22, 2023 0.1500 0.1650 0.1400 0.1500 6,000 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 18, 2023 0.1550 0.1550 0.1500 0.1500 5,010 +0.01(+3.45%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Aug 16, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Aug 15, 2023 0.1600 0.1600 0.1350 0.1400 13,000 -0.00(-3.45%)
Aug 14, 2023 0.1700 0.1700 0.1450 0.1450 11,845 -0.01(-6.45%)
Aug 11, 2023 0.1800 0.1800 0.1550 0.1550 12,510 -0.02(-8.82%)
Aug 10, 2023 0.1800 0.1800 0.1700 0.1700 1,500 +0.02(+13.33%)
Aug 09, 2023 0.2000 0.2000 0.1450 0.1500 100,000 -0.04(-18.92%)
Aug 08, 2023 0.2000 0.2000 0.1850 0.1850 12,100 -0.02(-7.50%)
Aug 04, 2023 0.2000 0 +0.01(+2.56%)
Aug 03, 2023 0.2100 0.2100 0.1850 0.1950 4,500 -0.01(-7.14%)
Aug 02, 2023 0.2150 0.2150 0.2100 0.2100 1,000 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jul 31, 2023 0.2100 0.2100 0.1600 0.2100 3,000 +0.01(+5.00%)
Jul 27, 2023 0.2000 0 +0.01(+5.26%)
Jul 26, 2023 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-5.00%)
Jul 24, 2023 0.2000 0 +0.00(+0.00%)
Jul 21, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Jul 20, 2023 0.2100 0.2100 0.1900 0.1900 15,000 -0.01(-5.00%)
Jul 19, 2023 0.2200 0.2200 0.2000 0.2000 46,500 -0.01(-4.76%)
Jul 18, 2023 0.2050 0.2100 0.2050 0.2100 1,000 +0.01(+2.44%)
Jul 17, 2023 0.2250 0.2250 0.2050 0.2050 27,000 -0.02(-6.82%)
Jul 14, 2023 0.2350 0.2350 0.2200 0.2200 22,000 -0.01(-4.35%)
Jul 13, 2023 0.2350 0.2350 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jul 11, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.03(+17.50%)
Jul 07, 2023 0.2300 0.2300 0.2000 0.2000 6,500 -0.01(-4.76%)
Jul 06, 2023 0.2300 0.2300 0.2100 0.2100 1,500 +0.01(+5.00%)
Jul 05, 2023 0.2400 0.2400 0.2000 0.2000 7,510 -0.03(-13.04%)
Jun 29, 2023 0.2300 0 +0.01(+2.22%)
Jun 28, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-2.17%)
Jun 27, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 26, 2023 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+2.22%)
Jun 23, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Jun 22, 2023 0.2300 0.2300 0.2250 0.2250 1,000 +0.01(+4.65%)
Jun 21, 2023 0.2300 0.2300 0.2050 0.2150 5,500 -0.02(-6.52%)
Jun 20, 2023 0.2250 0.2300 0.2200 0.2300 39,100 +0.03(+15.00%)
Jun 19, 2023 0.2250 0.2250 0.1950 0.2000 13,100 -0.01(-6.98%)
Jun 16, 2023 0.2250 0.2250 0.2150 0.2150 1,000 +0.01(+2.38%)
Jun 15, 2023 0.2300 0.2300 0.2000 0.2100 33,015 -0.05(-17.65%)
May 08, 2023 0.2750 0.2750 0.2550 0.2550 1,500 -0.01(-1.92%)
May 05, 2023 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+6.12%)
May 04, 2023 0.2500 0.2500 0.2450 0.2450 17,000 +0.01(+2.08%)
May 03, 2023 0.2350 0.2400 0.2350 0.2400 8,000 +0.02(+9.09%)
May 02, 2023 0.2350 0.2350 0.2200 0.2200 1,500 +0.01(+4.76%)
May 01, 2023 0.2300 0.2300 0.2100 0.2100 12,500 -0.03(-12.50%)
Apr 28, 2023 0.2250 0.2500 0.2250 0.2400 40,000 +0.03(+14.29%)
Apr 27, 2023 0.2200 0.2200 0.2100 0.2100 1,000 -0.01(-2.33%)
Apr 26, 2023 0.2200 0.2250 0.2100 0.2150 54,500 +0.01(+7.50%)
Apr 25, 2023 0.2200 0.2200 0.2000 0.2000 1,500 +0.00(+0.00%)
Apr 24, 2023 0.2250 0.2250 0.2000 0.2000 3,500 +0.00(+0.00%)
Apr 21, 2023 0.2200 0.2200 0.2000 0.2000 12,500 -0.01(-4.76%)
Apr 20, 2023 0.2000 0.2200 0.1850 0.2100 104,000 +0.01(+5.00%)
Apr 19, 2023 0.2100 0.2200 0.1850 0.2000 98,500 +0.01(+5.26%)
Apr 18, 2023 0.2250 0.2300 0.1900 0.1900 50,000 -0.02(-9.52%)
Apr 17, 2023 0.2250 0.2250 0.2100 0.2100 17,500 +0.01(+5.00%)
Apr 14, 2023 0.2250 0.2250 0.2000 0.2000 5,000 -0.02(-11.11%)
Apr 13, 2023 0.2050 0.2250 0.2000 0.2250 101,000 +0.02(+12.50%)
Apr 12, 2023 0.1950 0.2000 0.1950 0.2000 22,000 +0.01(+5.26%)
Apr 11, 2023 0.2000 0.2000 0.1850 0.1900 64,400 -0.01(-5.00%)
Apr 10, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.56%)
Apr 04, 2023 0.1950 0.1950 0.1950 0.1950 3,000 +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.