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

MELKIOR RESOURCES (TSV: MKR )

0.1050 UNCHANGED
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, 2012 0.1950 0.2000 0.1900 0.1900 47,100 -0.01(-2.56%)
Apr 27, 2012 0.2050 0.2050 0.1800 0.1950 152,000 -0.01(-2.50%)
Apr 26, 2012 0.2000 0.2000 0.2000 0.2000 5,855 -0.00(-2.44%)
Apr 25, 2012 0.2000 0.2050 0.2000 0.2050 64,600 +0.00(+2.50%)
Apr 24, 2012 0.2000 0.2000 0.2000 0.2000 5,300 -0.01(-4.76%)
Apr 23, 2012 0.1800 0.2150 0.1800 0.2100 89,500 +0.03(+16.67%)
Apr 20, 2012 0.1800 0.1800 0.1800 0.1800 9,000 +0.02(+12.50%)
Apr 19, 2012 0.1600 0.1600 0.1600 0.1600 38,000 -0.02(-11.11%)
Apr 18, 2012 0.2000 0.2000 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 17, 2012 0.2250 0.2250 0.1800 0.1800 44,600 -0.04(-16.28%)
Apr 16, 2012 0.2050 0.2200 0.2050 0.2150 380,499 +0.01(+4.88%)
Apr 13, 2012 0.1800 0.2050 0.1750 0.2050 927,500 +0.00(+2.50%)
Apr 12, 2012 0.1500 0.2100 0.1500 0.2000 933,050 +0.06(+42.86%)
Apr 11, 2012 0.1450 0.1500 0.1400 0.1400 30,500 -0.02(-15.15%)
Apr 10, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 09, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 05, 2012 0.1500 0.1650 0.1500 0.1650 55,500 +0.02(+17.86%)
Apr 04, 2012 0.1400 0.1400 0.1350 0.1400 72,822 -0.02(-12.50%)
Apr 03, 2012 0.1450 0.1600 0.1450 0.1600 27,000 +0.00(+0.00%)
Apr 02, 2012 0.1450 0.1600 0.1450 0.1600 25,041 +0.02(+14.29%)
Mar 30, 2012 0.1400 0.1400 0.1400 0.1400 66,100 -0.02(-12.50%)
Mar 29, 2012 0.1500 0.1600 0.1500 0.1600 100,500 +0.02(+18.52%)
Mar 28, 2012 0.1400 0.1400 0.1350 0.1350 46,500 -0.01(-10.00%)
Mar 27, 2012 0.1500 0.1650 0.1500 0.1500 190,000 +0.00(+0.00%)
Mar 26, 2012 0.1500 0.1550 0.1500 0.1500 32,000 -0.01(-3.23%)
Mar 23, 2012 0.1200 0.1600 0.1200 0.1550 379,500 +0.02(+19.23%)
Mar 22, 2012 0.1250 0.1300 0.1200 0.1300 41,000 +0.01(+8.33%)
Mar 21, 2012 0.1150 0.1200 0.1150 0.1200 10,500 -0.01(-4.00%)
Mar 20, 2012 0.1250 0.1250 0.1250 0.1250 45,000 +0.01(+4.17%)
Mar 19, 2012 0.1250 0.1300 0.1100 0.1200 632,500 -0.02(-11.11%)
Mar 16, 2012 0.1300 0.1350 0.1300 0.1350 22,500 +0.01(+8.00%)
Mar 15, 2012 0.1250 0.1250 0.1250 0.1250 21,300 -0.01(-7.41%)
Mar 14, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2012 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Mar 12, 2012 0.1450 0.1450 0.1100 0.1300 275,400 -0.01(-10.34%)
Mar 09, 2012 0.1500 0.1500 0.1450 0.1450 36,000 -0.01(-6.45%)
Mar 08, 2012 0.1600 0.1600 0.1450 0.1550 54,447 -0.01(-3.13%)
Mar 07, 2012 0.1550 0.1600 0.1500 0.1600 59,000 -0.01(-5.88%)
Mar 06, 2012 0.1700 0.1800 0.1700 0.1700 105,500 -0.00(-2.86%)
Mar 05, 2012 0.1700 0.1750 0.1550 0.1750 76,600 +0.01(+9.37%)
Mar 02, 2012 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-5.88%)
Mar 01, 2012 0.1600 0.1750 0.1600 0.1700 162,250 +0.01(+3.03%)
Feb 29, 2012 0.1450 0.1700 0.1450 0.1650 242,700 +0.02(+13.79%)
Feb 28, 2012 0.1500 0.1550 0.1250 0.1450 168,450 -0.01(-3.33%)
Feb 27, 2012 0.1300 0.1500 0.1250 0.1500 183,000 +0.02(+20.00%)
Feb 24, 2012 0.1100 0.1250 0.1100 0.1250 104,247 +0.01(+13.64%)
Feb 23, 2012 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Feb 22, 2012 0.1050 0.1100 0.1050 0.1050 112,192 +0.00(+0.00%)
Feb 21, 2012 0.1050 0.1050 0.1050 0.1050 2,314 -0.01(-8.70%)
Feb 17, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 16, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 15, 2012 0.1150 0.1150 0.1050 0.1150 106,157 +0.01(+4.55%)
Feb 14, 2012 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-8.33%)
Feb 13, 2012 0.1200 0.1200 0.1150 0.1200 46,000 -0.01(-7.69%)
Feb 10, 2012 0.1300 0.1300 0.1250 0.1300 63,400 +0.01(+4.00%)
Feb 09, 2012 0.1250 0.1250 0.1250 0.1250 3,565 -0.01(-7.41%)
Feb 08, 2012 0.1400 0.1450 0.1350 0.1350 45,000 -0.01(-6.90%)
Feb 07, 2012 0.1300 0.1450 0.1300 0.1450 46,500 +0.02(+16.00%)
Feb 06, 2012 0.1250 0.1250 0.1250 0.1250 21,000 -0.01(-3.85%)
Feb 03, 2012 0.1100 0.1300 0.1100 0.1300 75,000 +0.03(+23.81%)
Feb 02, 2012 0.1050 0.1050 0.1000 0.1050 125,000 +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.