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

MELKIOR RESOURCES (TSV: MKR )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
Jan 31, 2022 0.3400 0.3400 0.3400 0.3400 1,550 +0.03(+7.94%)
Jan 28, 2022 0.3500 0.3500 0.2900 0.3150 70,042 -0.03(-8.70%)
Jan 26, 2022 0.3450 0 -0.02(-4.17%)
Jan 25, 2022 0.3400 0.3600 0.3400 0.3600 22,000 +0.02(+5.88%)
Jan 24, 2022 0.3550 0.3550 0.3400 0.3400 2,502 -0.01(-4.23%)
Jan 21, 2022 0.3500 0.3600 0.3500 0.3550 35,000 +0.00(+0.00%)
Jan 20, 2022 0.3600 0.3600 0.3500 0.3550 25,500 +0.01(+1.43%)
Jan 19, 2022 0.3500 0.3500 0.3200 0.3500 19,000 +0.01(+1.45%)
Jan 18, 2022 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Jan 17, 2022 0.3500 0.3500 0.3450 0.3500 8,500 +0.03(+9.37%)
Jan 14, 2022 0.3400 0.3400 0.3150 0.3200 5,501 -0.02(-5.88%)
Jan 13, 2022 0.3150 0.3400 0.3150 0.3400 68,500 +0.03(+7.94%)
Jan 12, 2022 0.3200 0.3200 0.3050 0.3150 7,020 +0.01(+1.61%)
Jan 11, 2022 0.3100 0.3100 0.3100 0.3100 601 +0.00(+0.00%)
Jan 10, 2022 0.3150 0.3150 0.3100 0.3100 12,525 +0.00(+0.00%)
Jan 07, 2022 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
Jan 06, 2022 0.3100 0.3150 0.2800 0.2900 16,834 -0.01(-3.33%)
Jan 05, 2022 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jan 04, 2022 0.2900 0.3000 0.2800 0.3000 28,500 +0.01(+1.69%)
Dec 31, 2021 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 30, 2021 0.2850 0.2900 0.2800 0.2800 13,500 +0.01(+3.70%)
Dec 29, 2021 0.2850 0.2950 0.2600 0.2700 38,495 -0.01(-5.26%)
Dec 24, 2021 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Dec 23, 2021 0.2950 0.2950 0.2550 0.2650 67,846 -0.02(-5.36%)
Dec 22, 2021 0.2950 0.2950 0.2800 0.2800 4,500 +0.01(+1.82%)
Dec 21, 2021 0.2850 0.2850 0.2750 0.2750 1,000 -0.01(-3.51%)
Dec 20, 2021 0.2850 0.2850 0.2700 0.2850 1,500 +0.01(+5.56%)
Dec 17, 2021 0.2950 0.2950 0.2550 0.2700 14,630 -0.02(-6.90%)
Dec 16, 2021 0.2900 0.2900 0.2900 0.2900 1,001 +0.01(+3.57%)
Dec 15, 2021 0.2800 0.2900 0.2800 0.2800 3,500 +0.00(+0.00%)
Dec 14, 2021 0.2900 0.2900 0.2800 0.2800 13,500 +0.01(+3.70%)
Dec 13, 2021 0.3000 0.3000 0.2700 0.2700 69,250 -0.04(-14.29%)
Dec 10, 2021 0.3100 0.3150 0.3000 0.3150 5,137 +0.00(+0.00%)
Dec 09, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Dec 08, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Dec 07, 2021 0.3100 0.3200 0.2950 0.3150 13,500 +0.01(+1.61%)
Dec 06, 2021 0.3300 0.3300 0.2900 0.3100 11,751 -0.01(-3.13%)
Dec 03, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Dec 02, 2021 0.3500 0.3500 0.2900 0.3050 11,000 -0.04(-12.86%)
Dec 01, 2021 0.3350 0.3500 0.3350 0.3500 14,500 +0.02(+7.69%)
Nov 30, 2021 0.3200 0.3250 0.3200 0.3250 6,500 -0.01(-1.52%)
Nov 29, 2021 0.3250 0.3350 0.3200 0.3300 60,175 +0.01(+3.13%)
Nov 26, 2021 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+3.23%)
Nov 25, 2021 0.3100 0.3100 0.3100 0.3100 18,500 -0.01(-3.13%)
Nov 24, 2021 0.3000 0.3200 0.2900 0.3200 16,985 +0.02(+4.92%)
Nov 23, 2021 0.3200 0.3200 0.3000 0.3050 11,900 -0.01(-1.61%)
Nov 22, 2021 0.3500 0.3500 0.3100 0.3100 22,000 -0.04(-11.43%)
Nov 19, 2021 0.3500 0.3500 0.3500 0.3500 500 +0.02(+6.06%)
Nov 18, 2021 0.3600 0.3400 0.3300 0.3300 21,500 +0.00(+0.00%)
Nov 17, 2021 0.3500 0.3500 0.3300 0.3300 13,640 -0.02(-5.71%)
Nov 16, 2021 0.3800 0.3800 0.3500 0.3500 29,036 -0.03(-6.67%)
Nov 15, 2021 0.3600 0.3800 0.3600 0.3750 3,500 +0.02(+4.17%)
Nov 12, 2021 0.3550 0.4000 0.3500 0.3600 24,200 +0.02(+4.35%)
Nov 11, 2021 0.3500 0.3650 0.3300 0.3450 68,900 +0.01(+4.55%)
Nov 10, 2021 0.3400 0.3100 0.3300 35,000 -0.02(-5.71%)
Nov 09, 2021 0.3000 0.3900 0.3000 0.3500 123,900 +0.07(+25.00%)
Nov 08, 2021 0.3000 0.3000 0.2800 0.2800 8,500 +0.00(+0.00%)
Nov 05, 2021 0.2800 0.2850 0.2800 0.2800 6,200 -0.01(-5.08%)
Nov 04, 2021 0.2950 0.2950 0.2750 0.2950 25,000 +0.01(+5.36%)
Nov 03, 2021 0.3000 0.3000 0.2700 0.2800 8,210 +0.01(+1.82%)
Nov 02, 2021 0.3000 0.3000 0.2750 0.2750 5,000 +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.