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 (%)
Jul 31, 2008 0.1800 0.1900 0.1650 0.1900 108,500 +0.01(+5.56%)
Jul 30, 2008 0.1900 0.1900 0.1800 0.1800 10,100 -0.02(-10.00%)
Jul 29, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2008 0.2000 0.2000 0.1900 0.2000 9,773 +0.02(+8.11%)
Jul 25, 2008 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-2.63%)
Jul 24, 2008 0.2000 0.2000 0.1900 0.1900 28,000 -0.01(-5.00%)
Jul 23, 2008 0.1800 0.2000 0.1800 0.2000 5,500 +0.02(+11.11%)
Jul 22, 2008 0.1850 0.1900 0.1800 0.1800 49,900 +0.00(+0.00%)
Jul 21, 2008 0.1900 0.1900 0.1750 0.1800 39,500 +0.00(+0.00%)
Jul 18, 2008 0.1900 0.1900 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 17, 2008 0.1850 0.2000 0.1800 0.1800 187,500 +0.00(+0.00%)
Jul 16, 2008 0.1850 0.1900 0.1800 0.1800 151,000 -0.02(-7.69%)
Jul 15, 2008 0.2100 0.2100 0.1950 0.1950 7,500 -0.04(-15.22%)
Jul 14, 2008 0.1950 0.2300 0.1900 0.2300 72,750 +0.03(+15.00%)
Jul 11, 2008 0.2050 0.2050 0.2000 0.2000 96,750 -0.00(-2.44%)
Jul 10, 2008 0.2250 0.2250 0.2050 0.2050 48,700 -0.03(-10.87%)
Jul 09, 2008 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.00%)
Jul 08, 2008 0.2450 0.2500 0.2450 0.2500 14,000 +0.02(+11.11%)
Jul 07, 2008 0.2250 0.2250 0.2250 0.2250 11,500 -0.01(-2.17%)
Jul 04, 2008 0.2300 0.2300 0.2300 0.2300 2,173 +0.00(+0.00%)
Jul 03, 2008 0.2300 0.2600 0.2300 0.2300 38,500 -0.03(-11.54%)
Jul 02, 2008 0.2600 0.2600 0.2600 0.2600 51,500 +0.01(+1.96%)
Jul 01, 2008 0.2500 0.2550 0.2250 0.2550 154,500 +0.00(+0.00%)
Jun 30, 2008 0.2500 0.2550 0.2250 0.2550 154,500 +0.01(+2.00%)
Jun 27, 2008 0.2700 0.2700 0.2500 0.2500 159,800 -0.04(-13.79%)
Jun 26, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2008 0.2900 0.2900 0.2900 0.2900 20,000 +0.02(+7.41%)
Jun 24, 2008 0.2900 0.2900 0.2700 0.2700 9,022 +0.00(+0.00%)
Jun 23, 2008 0.2700 0.2700 0.2700 0.2700 43,000 -0.01(-3.57%)
Jun 20, 2008 0.2800 0.2800 0.2700 0.2800 34,000 -0.01(-3.45%)
Jun 19, 2008 0.2900 0.3100 0.2900 0.2900 140,400 -0.01(-3.33%)
Jun 18, 2008 0.3000 0.3200 0.3000 0.3000 117,625 -0.03(-7.69%)
Jun 17, 2008 0.2900 0.3250 0.2900 0.3250 186,409 +0.04(+16.07%)
Jun 16, 2008 0.2850 0.3100 0.2800 0.2800 270,500 -0.00(-1.75%)
Jun 13, 2008 0.3000 0.3000 0.2850 0.2850 107,850 -0.02(-5.00%)
Jun 12, 2008 0.2850 0.3000 0.2800 0.3000 170,450 +0.03(+13.21%)
Jun 11, 2008 0.2350 0.2700 0.2350 0.2650 135,500 +0.01(+3.92%)
Jun 10, 2008 0.2400 0.2550 0.2400 0.2550 148,500 +0.01(+2.00%)
Jun 09, 2008 0.2650 0.2650 0.2450 0.2500 584,595 +0.01(+2.04%)
Jun 06, 2008 0.2500 0.2500 0.2400 0.2450 123,000 +0.01(+2.08%)
Jun 05, 2008 0.2400 0.2500 0.2300 0.2400 307,500 +0.00(+0.00%)
Jun 04, 2008 0.1900 0.2600 0.1900 0.2400 594,440 +0.04(+23.08%)
Jun 03, 2008 0.1800 0.1950 0.1800 0.1950 73,000 +0.01(+2.63%)
Jun 02, 2008 0.1800 0.1900 0.1700 0.1900 111,496 +0.01(+5.56%)
May 30, 2008 0.1900 0.1900 0.1800 0.1800 37,500 -0.01(-5.26%)
May 29, 2008 0.1900 0.1950 0.1900 0.1900 50,200 +0.00(+0.00%)
May 28, 2008 0.1800 0.1900 0.1800 0.1900 159,500 +0.01(+2.70%)
May 27, 2008 0.2000 0.2000 0.1850 0.1850 51,000 -0.01(-2.63%)
May 26, 2008 0.2000 0.2000 0.1850 0.1900 110,000 -0.01(-5.00%)
May 23, 2008 0.2300 0.2300 0.1850 0.2000 527,500 -0.01(-6.98%)
May 22, 2008 0.1700 0.2150 0.1700 0.2150 170,500 +0.04(+19.44%)
May 21, 2008 0.1800 0.1850 0.1800 0.1800 81,040 +0.00(+0.00%)
May 20, 2008 0.1800 0.1950 0.1800 0.1800 98,500 -0.02(-7.69%)
May 19, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.00(+0.00%)
May 16, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.01(+2.63%)
May 15, 2008 0.1850 0.1900 0.1850 0.1900 42,000 -0.01(-5.00%)
May 14, 2008 0.1950 0.2000 0.1950 0.2000 19,000 +0.01(+5.26%)
May 13, 2008 0.1850 0.1900 0.1800 0.1900 18,000 -0.01(-5.00%)
May 12, 2008 0.2000 0.2000 0.1900 0.2000 23,822 +0.00(+0.00%)
May 09, 2008 0.1950 0.2000 0.1950 0.2000 162,500 +0.02(+8.11%)
May 08, 2008 0.1800 0.1950 0.1750 0.1850 34,500 -0.01(-2.63%)
May 07, 2008 0.1950 0.2000 0.1800 0.1900 154,200 +0.00(+0.00%)
May 06, 2008 0.1950 0.2000 0.1800 0.1900 604,500 -0.01(-5.00%)
May 05, 2008 0.1800 0.2000 0.1700 0.2000 482,050 +0.02(+11.11%)
May 02, 2008 0.1600 0.1850 0.1800 0.1800 350,894 +0.02(+16.13%)
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.