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 (%)
May 31, 2010 0.2100 0.2100 0.1900 0.2000 46,000 +0.00(+0.00%)
May 28, 2010 0.2150 0.2150 0.2000 0.2000 27,477 -0.01(-6.98%)
May 27, 2010 0.2100 0.2200 0.2100 0.2150 140,700 +0.02(+13.16%)
May 26, 2010 0.1950 0.2050 0.1900 0.1900 35,000 +0.00(+0.00%)
May 25, 2010 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
May 21, 2010 0.1800 0.2000 0.1800 0.2000 37,000 +0.01(+5.26%)
May 20, 2010 0.2150 0.2050 0.1900 0.1900 443,500 -0.01(-7.32%)
May 19, 2010 0.2000 0.2100 0.2000 0.2050 108,500 -0.01(-2.38%)
May 18, 2010 0.2100 0.2150 0.2050 0.2100 190,000 +0.01(+2.44%)
May 17, 2010 0.2050 0.2100 0.2050 0.2050 53,327 -0.01(-2.38%)
May 14, 2010 0.2100 0.2200 0.2100 0.2100 284,061 -0.01(-4.55%)
May 13, 2010 0.2000 0.2200 0.2000 0.2200 424,000 +0.02(+10.00%)
May 12, 2010 0.2050 0.2100 0.2000 0.2000 26,000 -0.00(-2.44%)
May 11, 2010 0.1900 0.2050 0.1900 0.2050 247,400 +0.00(+2.50%)
May 10, 2010 0.2000 0.2100 0.2000 0.2000 48,200 +0.00(+0.00%)
May 07, 2010 0.2200 0.2200 0.1950 0.2000 125,350 -0.01(-4.76%)
May 06, 2010 0.2250 0.2250 0.2050 0.2100 74,000 -0.01(-2.33%)
May 05, 2010 0.2250 0.2200 0.2150 0.2150 139,500 -0.02(-8.51%)
May 04, 2010 0.2300 0.2450 0.2300 0.2350 45,000 -0.01(-4.08%)
May 03, 2010 0.2400 0.2450 0.2300 0.2450 104,700 +0.01(+2.08%)
Apr 30, 2010 0.2300 0.2450 0.2250 0.2400 146,300 +0.00(+0.00%)
Apr 29, 2010 0.2300 0.2400 0.2250 0.2400 171,062 +0.01(+4.35%)
Apr 28, 2010 0.2000 0.2300 0.2000 0.2300 1,193,400 +0.03(+12.20%)
Apr 27, 2010 0.2050 0.2050 0.1950 0.2050 621,500 +0.00(+0.00%)
Apr 26, 2010 0.2050 0.2100 0.2000 0.2050 1,116,273 -0.01(-2.38%)
Apr 23, 2010 0.2100 0.2100 0.2000 0.2100 489,099 +0.00(+0.00%)
Apr 22, 2010 0.2350 0.2350 0.2000 0.2100 981,480 -0.02(-10.64%)
Apr 21, 2010 0.2400 0.2400 0.2350 0.2350 58,050 -0.01(-2.08%)
Apr 20, 2010 0.2450 0.2450 0.2400 0.2400 60,100 -0.02(-5.88%)
Apr 19, 2010 0.2450 0.2550 0.2450 0.2550 50,000 +0.02(+6.25%)
Apr 16, 2010 0.2300 0.2400 0.2300 0.2400 43,984 +0.01(+4.35%)
Apr 15, 2010 0.2400 0.2400 0.2300 0.2300 22,000 +0.00(+0.00%)
Apr 14, 2010 0.2500 0.2550 0.2300 0.2300 110,500 -0.01(-4.17%)
Apr 13, 2010 0.2550 0.2550 0.2400 0.2400 48,750 -0.02(-5.88%)
Apr 12, 2010 0.2650 0.2650 0.2550 0.2550 84,500 -0.01(-3.77%)
Apr 09, 2010 0.2700 0.2750 0.2650 0.2650 74,500 -0.02(-5.36%)
Apr 08, 2010 0.2600 0.2800 0.2600 0.2800 186,800 +0.03(+9.80%)
Apr 07, 2010 0.2700 0.2700 0.2550 0.2550 325,000 -0.02(-5.56%)
Apr 06, 2010 0.2200 0.3000 0.2200 0.2700 1,899,260 +0.05(+22.73%)
Apr 05, 2010 0.2200 0.2200 0.2150 0.2200 77,459 -0.01(-2.22%)
Apr 01, 2010 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2010 0.2250 0.2300 0.2200 0.2300 120,345 +0.01(+4.55%)
Mar 30, 2010 0.2200 0.2350 0.2200 0.2200 24,050 -0.01(-6.38%)
Mar 29, 2010 0.2200 0.2350 0.2200 0.2350 78,204 +0.02(+9.30%)
Mar 26, 2010 0.2150 0.2250 0.2150 0.2150 70,950 +0.00(+0.00%)
Mar 25, 2010 0.2300 0.2350 0.2150 0.2150 92,400 -0.01(-4.44%)
Mar 24, 2010 0.2250 0.2350 0.2250 0.2250 79,630 +0.00(+0.00%)
Mar 23, 2010 0.2300 0.2400 0.2250 0.2250 36,500 -0.01(-2.17%)
Mar 22, 2010 0.2300 0.2400 0.2250 0.2300 87,000 -0.01(-4.17%)
Mar 19, 2010 0.2450 0.2450 0.2300 0.2400 90,718 -0.01(-2.04%)
Mar 18, 2010 0.2450 0.2450 0.2300 0.2450 173,700 +0.01(+2.08%)
Mar 17, 2010 0.2400 0.2450 0.2400 0.2400 32,500 -0.01(-2.04%)
Mar 16, 2010 0.2450 0.2450 0.2350 0.2450 47,000 +0.01(+4.26%)
Mar 15, 2010 0.2400 0.2400 0.2350 0.2350 157,192 +0.00(+0.00%)
Mar 12, 2010 0.2300 0.2350 0.2300 0.2350 35,650 +0.00(+0.00%)
Mar 11, 2010 0.2300 0.2350 0.2200 0.2350 45,900 +0.00(+2.17%)
Mar 10, 2010 0.2300 0.2350 0.2300 0.2300 179,000 -0.00(-2.13%)
Mar 09, 2010 0.2300 0.2350 0.2300 0.2350 128,447 +0.00(+2.17%)
Mar 08, 2010 0.2350 0.2400 0.2300 0.2300 98,160 -0.00(-2.13%)
Mar 05, 2010 0.2500 0.2500 0.2350 0.2350 107,500 -0.01(-4.08%)
Mar 04, 2010 0.2400 0.2450 0.2350 0.2450 125,500 +0.01(+6.52%)
Mar 03, 2010 0.2600 0.2600 0.2300 0.2300 408,100 -0.02(-9.80%)
Mar 02, 2010 0.2400 0.2550 0.2400 0.2550 660,750 +0.02(+10.87%)
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.