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

MELKIOR RESOURCES (TSV: MKR )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 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 (%)
Jul 31, 2012 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Jul 30, 2012 0.1650 0.1650 0.1650 0.1650 10,000 -0.03(-15.38%)
Jul 27, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 26, 2012 0.1600 0.1950 0.1600 0.1950 90,000 +0.05(+30.00%)
Jul 25, 2012 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-9.09%)
Jul 24, 2012 0.1600 0.1650 0.1600 0.1650 12,000 +0.00(+0.00%)
Jul 23, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 20, 2012 0.1700 0.1700 0.1500 0.1650 19,000 -0.01(-8.33%)
Jul 19, 2012 0.1750 0.1800 0.1700 0.1800 7,000 -0.01(-2.70%)
Jul 18, 2012 0.1750 0.1850 0.1750 0.1850 10,000 +0.02(+15.62%)
Jul 17, 2012 0.1650 0.1650 0.1600 0.1600 45,000 -0.01(-8.57%)
Jul 16, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 13, 2012 0.1700 0.1750 0.1700 0.1750 9,500 +0.00(+2.94%)
Jul 12, 2012 0.1700 0.1700 0.1600 0.1700 81,000 +0.00(+0.00%)
Jul 11, 2012 0.1700 0.1700 0.1700 0.1700 935 +0.01(+3.03%)
Jul 10, 2012 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-8.33%)
Jul 09, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 06, 2012 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Jul 05, 2012 0.1550 0.1750 0.1500 0.1700 79,000 +0.01(+6.25%)
Jul 04, 2012 0.1600 0.1600 0.1600 0.1600 8,000 -0.02(-11.11%)
Jul 03, 2012 0.1900 0.1900 0.1550 0.1800 28,200 -0.01(-5.26%)
Jun 29, 2012 0.1900 0.1900 0.1900 0 +0.05(+31.03%)
Jun 28, 2012 0.1500 0.1650 0.1450 0.1450 73,500 -0.01(-3.33%)
Jun 27, 2012 0.1500 0.1500 0.1500 0.1500 51,500 +0.00(+0.00%)
Jun 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2012 0.1600 0.1600 0.1500 0.1500 23,500 -0.02(-11.76%)
Jun 22, 2012 0.1650 0.1700 0.1650 0.1700 10,000 +0.01(+3.03%)
Jun 21, 2012 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 20, 2012 0.1650 0.1650 0.1650 0.1650 29,500 -0.01(-2.94%)
Jun 19, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 18, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 15, 2012 0.1650 0.1700 0.1650 0.1700 28,000 +0.01(+3.03%)
Jun 14, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 13, 2012 0.1650 0.1650 0.1650 0.1650 800 -0.01(-2.94%)
Jun 12, 2012 0.1650 0.1700 0.1650 0.1700 13,357 +0.00(+0.00%)
Jun 11, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 08, 2012 0.1700 0.1700 0.1650 0.1700 96,000 +0.01(+3.03%)
Jun 07, 2012 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jun 06, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Jun 05, 2012 0.1800 0.1800 0.1650 0.1750 26,691 -0.01(-2.78%)
Jun 04, 2012 0.1900 0.1900 0.1800 0.1800 65,477 -0.01(-5.26%)
Jun 02, 2012 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Jun 01, 2012 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
May 31, 2012 0.1700 0.1850 0.1700 0.1850 23,100 +0.02(+15.62%)
May 30, 2012 0.1700 0.1700 0.1600 0.1600 20,500 -0.01(-5.88%)
May 29, 2012 0.1750 0.1750 0.1650 0.1700 79,500 -0.01(-8.11%)
May 28, 2012 0.1850 0.1850 0.1850 0.1850 32,500 +0.01(+2.78%)
May 25, 2012 0.1800 0.1900 0.1800 0.1800 94,735 -0.01(-5.26%)
May 24, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 22, 2012 0.1900 0.1900 0.1900 0.1900 4,900 +0.00(+0.00%)
May 18, 2012 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 17, 2012 0.1750 0.1950 0.1700 0.1950 21,000 +0.01(+2.63%)
May 16, 2012 0.1900 0.1900 0.1900 0.1900 12,200 -0.01(-5.00%)
May 15, 2012 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
May 14, 2012 0.2000 0.2000 0.2000 0.2000 38,700 +0.00(+0.00%)
May 11, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2012 0.1800 0.2000 0.1800 0.2000 350,000 +0.01(+2.56%)
May 09, 2012 0.1800 0.1950 0.1800 0.1950 32,277 +0.00(+0.00%)
May 08, 2012 0.1900 0.1950 0.1900 0.1950 61,800 +0.04(+21.88%)
May 07, 2012 0.1600 0.1600 0.1600 0.1600 113 -0.04(-20.00%)
May 04, 2012 0.1800 0.2000 0.1800 0.2000 54,000 +0.01(+5.26%)
May 03, 2012 0.1900 0.2000 0.1900 0.1900 211,600 +0.01(+5.56%)
May 02, 2012 0.2000 0.2000 0.1800 0.1800 49,500 -0.02(-10.00%)
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.