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: 10:04 AM EDT, May 3, 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 (%)
Apr 30, 2007 0.5000 0.5100 0.4850 0.4900 126,000 +0.00(+0.00%)
Apr 27, 2007 0.5200 0.5200 0.4900 0.4900 150,449 -0.01(-2.00%)
Apr 26, 2007 0.5500 0.5500 0.5000 0.5000 434,150 -0.06(-10.71%)
Apr 25, 2007 0.4850 0.5600 0.4700 0.5600 777,500 +0.07(+14.29%)
Apr 24, 2007 0.4900 0.5200 0.4800 0.4900 308,850 +0.00(+0.00%)
Apr 23, 2007 0.5100 0.5100 0.4800 0.4900 338,600 -0.01(-2.00%)
Apr 20, 2007 0.4900 0.5100 0.4750 0.5000 650,000 +0.03(+5.26%)
Apr 19, 2007 0.4700 0.5000 0.4600 0.4750 714,550 -0.03(-5.00%)
Apr 18, 2007 0.5000 0.5100 0.4800 0.5000 399,400 -0.01(-1.96%)
Apr 17, 2007 0.5500 0.5500 0.5100 0.5100 237,423 -0.04(-7.27%)
Apr 16, 2007 0.5900 0.5900 0.5500 0.5500 451,620 -0.03(-5.17%)
Apr 13, 2007 0.5500 0.5800 0.5300 0.5800 582,600 +0.01(+1.75%)
Apr 12, 2007 0.6000 0.6000 0.5600 0.5700 263,623 -0.02(-3.39%)
Apr 11, 2007 0.5900 0.5900 0.5700 0.5900 287,000 +0.02(+3.51%)
Apr 10, 2007 0.6000 0.6100 0.5700 0.5700 423,320 +0.01(+1.79%)
Apr 09, 2007 0.6100 0.6300 0.5600 0.5600 606,500 -0.05(-8.20%)
Apr 05, 2007 0.6400 0.6400 0.5500 0.6100 1,100,360 -0.02(-3.17%)
Apr 04, 2007 0.5700 0.6400 0.5400 0.6300 2,469,114 +0.09(+16.67%)
Apr 03, 2007 0.4250 0.5700 0.4200 0.5400 2,730,640 +0.09(+20.00%)
Apr 02, 2007 0.4700 0.4700 0.4400 0.4500 262,200 -0.02(-3.23%)
Mar 30, 2007 0.4550 0.4650 0.4400 0.4650 212,600 -0.00(-1.06%)
Mar 29, 2007 0.4700 0.4800 0.4600 0.4700 108,661 -0.01(-2.08%)
Mar 28, 2007 0.4800 0.4800 0.4700 0.4800 277,600 +0.00(+0.00%)
Mar 27, 2007 0.4800 0.4850 0.4700 0.4800 386,400 +0.00(+0.00%)
Mar 26, 2007 0.4650 0.4800 0.4500 0.4800 128,808 +0.03(+6.67%)
Mar 23, 2007 0.4050 0.4600 0.3950 0.4500 504,600 +0.03(+7.14%)
Mar 22, 2007 0.4300 0.4300 0.3800 0.4200 761,400 +0.00(+0.00%)
Mar 21, 2007 0.4500 0.4500 0.4200 0.4200 336,800 -0.03(-6.67%)
Mar 20, 2007 0.4500 0.4750 0.4400 0.4500 235,325 +0.01(+1.12%)
Mar 19, 2007 0.4600 0.4800 0.4450 0.4450 168,500 -0.02(-3.26%)
Mar 16, 2007 0.4550 0.4900 0.4550 0.4600 489,600 +0.01(+2.22%)
Mar 15, 2007 0.4750 0.4750 0.4300 0.4500 214,500 -0.01(-1.10%)
Mar 14, 2007 0.4400 0.4600 0.4150 0.4550 797,230 -0.01(-2.15%)
Mar 13, 2007 0.5000 0.5000 0.4500 0.4650 734,104 -0.01(-2.11%)
Mar 12, 2007 0.5100 0.5200 0.4600 0.4750 419,150 -0.03(-5.00%)
Mar 09, 2007 0.5000 0.5200 0.4900 0.5000 267,661 +0.00(+0.00%)
Mar 08, 2007 0.4900 0.5500 0.4900 0.5000 780,800 +0.02(+3.09%)
Mar 07, 2007 0.5000 0.5000 0.4700 0.4850 447,700 -0.01(-1.02%)
Mar 06, 2007 0.4950 0.5200 0.4900 0.4900 1,076,570 +0.03(+6.52%)
Mar 05, 2007 0.4800 0.5300 0.4500 0.4600 1,534,500 -0.08(-14.81%)
Mar 02, 2007 0.5600 0.5700 0.5000 0.5400 1,813,491 -0.02(-3.57%)
Mar 01, 2007 0.6200 0.6400 0.5500 0.5600 3,223,356 -0.02(-3.45%)
Feb 28, 2007 0.4600 0.6100 0.4300 0.5800 2,338,700 +0.12(+26.09%)
Feb 27, 2007 0.4800 0.4850 0.4300 0.4600 1,523,265 -0.02(-4.17%)
Feb 26, 2007 0.4800 0.4950 0.4600 0.4800 1,858,500 +0.01(+1.05%)
Feb 23, 2007 0.4350 0.4800 0.4350 0.4750 1,716,576 +0.04(+9.20%)
Feb 22, 2007 0.4300 0.4400 0.3900 0.4350 1,462,340 +0.01(+2.35%)
Feb 21, 2007 0.4300 0.4500 0.4150 0.4250 2,387,369 +0.02(+4.94%)
Feb 20, 2007 0.4000 0.4300 0.3900 0.4050 3,457,250 +0.08(+22.73%)
Feb 16, 2007 0.3250 0.3350 0.3150 0.3300 470,100 +0.00(+0.00%)
Feb 15, 2007 0.3200 0.3400 0.3100 0.3300 248,598 +0.01(+3.13%)
Feb 14, 2007 0.3350 0.3400 0.3100 0.3200 417,500 -0.02(-4.48%)
Feb 13, 2007 0.3650 0.3700 0.3250 0.3350 1,051,650 -0.01(-4.29%)
Feb 12, 2007 0.3500 0.3700 0.3450 0.3500 917,730 +0.01(+1.45%)
Feb 09, 2007 0.3400 0.3600 0.3350 0.3450 854,080 -0.01(-1.43%)
Feb 08, 2007 0.3250 0.3650 0.3200 0.3500 1,993,948 +0.02(+6.06%)
Feb 07, 2007 0.3300 0.3350 0.3150 0.3300 283,600 +0.00(+0.00%)
Feb 06, 2007 0.3450 0.3500 0.3200 0.3300 639,475 -0.02(-7.04%)
Feb 05, 2007 0.3200 0.3650 0.3100 0.3550 1,751,300 +0.04(+14.52%)
Feb 02, 2007 0.2900 0.3150 0.2800 0.3100 608,800 +0.02(+6.90%)
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.