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 29, 2022 0.3100 0.3150 0.3100 0.3150 28,925 +0.01(+1.61%)
Apr 28, 2022 0.2800 0.3100 0.2600 0.3100 79,500 +0.03(+8.77%)
Apr 27, 2022 0.2850 0.2850 0.2850 0.2850 500 +0.00(+1.79%)
Apr 25, 2022 0.2800 0 -0.02(-6.67%)
Apr 22, 2022 0.3050 0.3050 0.3000 0.3000 1,000 +0.00(+0.00%)
Apr 21, 2022 0.2900 0.3050 0.2900 0.3000 30,210 +0.01(+3.45%)
Apr 20, 2022 0.2850 0.2900 0.2850 0.2900 1,000 +0.01(+1.75%)
Apr 19, 2022 0.3000 0.3000 0.2500 0.2850 19,500 -0.01(-3.39%)
Apr 18, 2022 0.3100 0.3100 0.2550 0.2950 14,726 -0.01(-1.67%)
Apr 14, 2022 0.3000 0 +0.00(+0.00%)
Apr 13, 2022 0.3100 0.3100 0.3000 0.3000 9,600 +0.01(+1.69%)
Apr 12, 2022 0.3050 0.3050 0.2950 0.2950 11,030 +0.00(+0.00%)
Apr 11, 2022 0.2800 0.2950 0.2800 0.2950 112,660 +0.02(+7.27%)
Apr 08, 2022 0.2700 0.2800 0.2300 0.2750 40,500 +0.01(+1.85%)
Apr 07, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Apr 06, 2022 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+1.89%)
Apr 05, 2022 0.2650 0.2650 0.2650 0.2650 22,000 +0.00(+0.00%)
Apr 04, 2022 0.2650 0.2650 0.2600 0.2650 23,500 +0.01(+3.92%)
Apr 01, 2022 0.2600 0.2600 0.2500 0.2550 16,600 +0.00(+0.00%)
Mar 31, 2022 0.2500 0.2650 0.2500 0.2550 35,250 +0.00(+0.00%)
Mar 30, 2022 0.2700 0.2700 0.2550 0.2550 32,000 -0.01(-1.92%)
Mar 29, 2022 0.2650 0.2700 0.2600 0.2600 9,530 -0.01(-3.70%)
Mar 28, 2022 0.2800 0.2800 0.2700 0.2700 1,000 +0.00(+0.00%)
Mar 25, 2022 0.2700 0.2700 0.2700 0.2700 519 -0.01(-3.57%)
Mar 24, 2022 0.2600 0.2800 0.2600 0.2800 1,000 +0.01(+3.70%)
Mar 23, 2022 0.2750 0.2750 0.2550 0.2700 33,100 -0.01(-3.57%)
Mar 22, 2022 0.3100 0.3100 0.2650 0.2800 59,109 -0.01(-5.08%)
Mar 21, 2022 0.3000 0.3000 0.2850 0.2950 4,500 +0.00(+0.00%)
Mar 18, 2022 0.2950 0.2950 0.2950 0.2950 9,500 +0.01(+5.36%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
Mar 16, 2022 0.3000 0.3000 0.2800 0.2850 10,000 -0.01(-3.39%)
Mar 15, 2022 0.2950 0.3000 0.2800 0.2950 12,000 +0.00(+0.00%)
Mar 14, 2022 0.2950 0.2950 0.2950 0.2950 501 +0.00(+0.00%)
Mar 11, 2022 0.2950 0.2950 0.2950 0.2950 2,500 +0.02(+9.26%)
Mar 10, 2022 0.2950 0.2950 0.2700 0.2700 47,600 -0.03(-10.00%)
Mar 09, 2022 0.2850 0.3000 0.2850 0.3000 5,500 +0.00(+0.00%)
Mar 08, 2022 0.3000 0.3000 0.2900 0.3000 1,500 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3100 0.3000 0.3000 3,504 +0.00(+0.00%)
Mar 04, 2022 0.3100 0.3100 0.3000 0.3000 1,500 -0.01(-1.64%)
Mar 03, 2022 0.3100 0.3100 0.3050 0.3050 1,000 -0.01(-1.61%)
Mar 02, 2022 0.3100 0.3100 0.3100 0.3100 700 +0.03(+8.77%)
Mar 01, 2022 0.3000 0.3100 0.2850 0.2850 40,421 +0.00(+1.79%)
Feb 28, 2022 0.2700 0.2800 0.2700 0.2800 24,001 +0.01(+3.70%)
Feb 25, 2022 0.2900 0.2900 0.2650 0.2700 30,635 -0.02(-6.90%)
Feb 23, 2022 0.2900 0 -0.01(-1.69%)
Feb 22, 2022 0.3400 0.3400 0.2950 0.2950 13,000 -0.04(-10.61%)
Feb 18, 2022 0.3300 0 +0.01(+3.13%)
Feb 17, 2022 0.3150 0.3200 0.3150 0.3200 16,000 +0.03(+10.34%)
Feb 16, 2022 0.2900 0.2900 0.2900 0.2900 2,500 -0.03(-9.38%)
Feb 15, 2022 0.3000 0.3250 0.2900 0.3200 13,000 +0.02(+6.67%)
Feb 14, 2022 0.3000 0.3250 0.3000 0.3000 88,800 +0.01(+1.69%)
Feb 11, 2022 0.3000 0.3000 0.2950 0.2950 10,500 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3000 0.2950 0.2950 1,000 -0.01(-1.67%)
Feb 09, 2022 0.3000 0.3000 0.3000 0.3000 4,503 +0.00(+0.00%)
Feb 08, 2022 0.3500 0.3500 0.2950 0.3000 22,475 -0.02(-6.25%)
Feb 07, 2022 0.3200 0.3200 0.3200 0.3200 5,001 -0.01(-3.03%)
Feb 04, 2022 0.3700 0.3700 0.3300 0.3300 3,000 -0.02(-5.71%)
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.