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 29, 2020 0.7000 0.7800 0.6700 0.7600 244,955 +0.06(+8.57%)
May 28, 2020 0.7700 0.7700 0.6900 0.7000 141,926 -0.06(-7.89%)
May 27, 2020 0.6900 0.7700 0.6800 0.7600 145,971 +0.08(+11.76%)
May 26, 2020 0.7400 0.7500 0.6800 0.6800 171,751 -0.09(-11.69%)
May 25, 2020 0.8600 0.8600 0.7400 0.7700 175,097 -0.05(-6.10%)
May 22, 2020 0.8700 0.8800 0.8000 0.8200 198,108 -0.05(-5.75%)
May 21, 2020 0.9600 0.9600 0.7700 0.8700 510,421 -0.07(-7.45%)
May 20, 2020 1.220 1.250 0.7400 0.9400 947,667 +0.00(+0.00%)
May 14, 2020 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
May 13, 2020 0.7100 0.8700 0.6800 0.8000 384,054 +0.05(+6.67%)
May 12, 2020 0.6700 0.7700 0.6300 0.7500 489,754 +0.04(+5.63%)
May 11, 2020 0.4300 0.7200 0.4300 0.7100 758,192 +0.31(+77.50%)
May 08, 2020 0.4250 0.4300 0.3900 0.4000 292,627 +0.01(+2.56%)
May 07, 2020 0.3900 0.4500 0.3700 0.3900 1,148,740 +0.08(+23.81%)
May 06, 2020 0.3000 0.3150 0.3000 0.3150 6,000 +0.01(+1.61%)
May 05, 2020 0.2950 0.3100 0.2800 0.3100 27,000 +0.05(+19.23%)
May 04, 2020 0.2650 0.2650 0.2600 0.2600 12,000 -0.01(-1.89%)
May 01, 2020 0.3000 0.3000 0.2650 0.2650 22,500 -0.03(-11.67%)
Apr 30, 2020 0.3300 0.3300 0.3000 0.3000 19,380 -0.02(-6.25%)
Apr 29, 2020 0.3300 0.3300 0.3200 0.3200 23,599 -0.02(-5.88%)
Apr 28, 2020 0.3200 0.3400 0.3150 0.3400 22,100 +0.04(+11.48%)
Apr 27, 2020 0.2800 0.3200 0.2800 0.3050 62,200 +0.03(+10.91%)
Apr 24, 2020 0.2800 0.2800 0.2750 0.2750 48,600 +0.00(+0.00%)
Apr 23, 2020 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Apr 21, 2020 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Apr 20, 2020 0.2850 0.3000 0.2700 0.2750 96,550 +0.01(+1.85%)
Apr 17, 2020 0.2150 0.2900 0.2150 0.2700 125,235 +0.06(+28.57%)
Apr 16, 2020 0.2100 0.2100 0.2100 0.2100 31,400 +0.00(+0.00%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 9,500 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 12,900 +0.01(+5.00%)
Apr 13, 2020 0.1850 0.2100 0.1800 0.2000 43,000 -0.01(-4.76%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.04(+27.27%)
Apr 08, 2020 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+17.86%)
Apr 07, 2020 0.1600 0.1650 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 06, 2020 0.1450 0.1450 0.1450 0.1450 2,700 -0.02(-9.38%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+14.29%)
Apr 02, 2020 0.1250 0.1600 0.1250 0.1400 58,500 +0.03(+21.74%)
Apr 01, 2020 0.1150 0.1150 0.1150 0.1150 17,079 +0.00(+0.00%)
Mar 31, 2020 0.0950 0.1150 0.0950 0.1150 18,000 -0.00(-4.17%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Mar 25, 2020 0.0950 0.0950 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0900 9,500 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0800 34,360 -0.02(-20.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+33.33%)
Mar 19, 2020 0.0700 0.0750 0.0600 0.0750 159,000 +0.00(+7.14%)
Mar 18, 2020 0.0850 0.0850 0.0700 0.0700 98,500 -0.02(-22.22%)
Mar 17, 2020 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-10.00%)
Mar 16, 2020 0.1050 0.1100 0.1000 0.1000 43,700 -0.02(-16.67%)
Mar 13, 2020 0.1550 0.1550 0.1100 0.1200 17,000 -0.04(-25.00%)
Mar 11, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 10, 2020 0.1550 0.1550 0.1550 0.1550 900 +0.01(+3.33%)
Mar 09, 2020 0.1650 0.1650 0.1500 0.1500 8,500 -0.09(-37.50%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 04, 2020 0.1800 0.2400 0.1800 0.2300 98,900 +0.07(+39.39%)
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.