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

MELKIOR RESOURCES (TSV: MKR )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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, 2023 0.2100 0.2100 0.1600 0.2100 3,000 +0.01(+5.00%)
Jul 27, 2023 0.2000 0 +0.01(+5.26%)
Jul 26, 2023 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-5.00%)
Jul 24, 2023 0.2000 0 +0.00(+0.00%)
Jul 21, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Jul 20, 2023 0.2100 0.2100 0.1900 0.1900 15,000 -0.01(-5.00%)
Jul 19, 2023 0.2200 0.2200 0.2000 0.2000 46,500 -0.01(-4.76%)
Jul 18, 2023 0.2050 0.2100 0.2050 0.2100 1,000 +0.01(+2.44%)
Jul 17, 2023 0.2250 0.2250 0.2050 0.2050 27,000 -0.02(-6.82%)
Jul 14, 2023 0.2350 0.2350 0.2200 0.2200 22,000 -0.01(-4.35%)
Jul 13, 2023 0.2350 0.2350 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jul 11, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.03(+17.50%)
Jul 07, 2023 0.2300 0.2300 0.2000 0.2000 6,500 -0.01(-4.76%)
Jul 06, 2023 0.2300 0.2300 0.2100 0.2100 1,500 +0.01(+5.00%)
Jul 05, 2023 0.2400 0.2400 0.2000 0.2000 7,510 -0.03(-13.04%)
Jun 29, 2023 0.2300 0 +0.01(+2.22%)
Jun 28, 2023 0.2350 0.2350 0.2250 0.2250 1,000 -0.01(-2.17%)
Jun 27, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 26, 2023 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+2.22%)
Jun 23, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Jun 22, 2023 0.2300 0.2300 0.2250 0.2250 1,000 +0.01(+4.65%)
Jun 21, 2023 0.2300 0.2300 0.2050 0.2150 5,500 -0.02(-6.52%)
Jun 20, 2023 0.2250 0.2300 0.2200 0.2300 39,100 +0.03(+15.00%)
Jun 19, 2023 0.2250 0.2250 0.1950 0.2000 13,100 -0.01(-6.98%)
Jun 16, 2023 0.2250 0.2250 0.2150 0.2150 1,000 +0.01(+2.38%)
Jun 15, 2023 0.2300 0.2300 0.2000 0.2100 33,015 +0.00(+0.00%)
Jun 14, 2023 0.2150 0.2200 0.2100 0.2100 4,500 +0.00(+0.00%)
Jun 13, 2023 0.2250 0.2250 0.2100 0.2100 3,000 +0.00(+0.00%)
Jun 12, 2023 0.2250 0.2250 0.2100 0.2100 1,000 +0.01(+5.00%)
Jun 09, 2023 0.1950 0.2050 0.1900 0.2000 21,120 +0.01(+5.26%)
Jun 08, 2023 0.2200 0.2200 0.1900 0.1900 18,500 -0.02(-9.52%)
Jun 07, 2023 0.2200 0.2200 0.2100 0.2100 60,000 +0.01(+5.00%)
Jun 06, 2023 0.2150 0.2150 0.2000 0.2000 12,500 -0.02(-11.11%)
Jun 05, 2023 0.2300 0.2350 0.2250 0.2250 12,500 +0.02(+7.14%)
Jun 02, 2023 0.2300 0.2300 0.2100 0.2100 3,000 -0.02(-8.70%)
Jun 01, 2023 0.2400 0.2400 0.2300 0.2300 1,000 +0.00(+0.00%)
May 31, 2023 0.2400 0.2400 0.2300 0.2300 1,000 +0.00(+0.00%)
May 30, 2023 0.2300 0.2350 0.2050 0.2300 5,500 +0.00(+0.00%)
May 29, 2023 0.2250 0.2300 0.2100 0.2300 11,500 +0.00(+0.00%)
May 26, 2023 0.2400 0.2400 0.2300 0.2300 1,500 -0.01(-6.12%)
May 25, 2023 0.2500 0.2500 0.2450 0.2450 1,000 +0.02(+8.89%)
May 24, 2023 0.2500 0.2500 0.2250 0.2250 5,500 -0.01(-6.25%)
May 23, 2023 0.2500 0.2500 0.2400 0.2400 1,000 -0.01(-4.00%)
May 19, 2023 0.2500 0 +0.01(+4.17%)
May 18, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
May 17, 2023 0.2550 0.2600 0.2300 0.2400 25,000 +0.01(+4.35%)
May 16, 2023 0.2700 0.2700 0.2300 0.2300 8,000 -0.04(-13.21%)
May 15, 2023 0.2750 0.2750 0.2650 0.2650 14,000 +0.02(+6.00%)
May 12, 2023 0.2800 0.2800 0.2500 0.2500 2,250 +0.02(+8.70%)
May 11, 2023 0.2700 0.2700 0.2300 0.2300 4,500 -0.03(-11.54%)
May 10, 2023 0.2700 0.2700 0.2600 0.2600 1,000 +0.00(+0.00%)
May 09, 2023 0.2700 0.2750 0.2500 0.2600 4,650 +0.01(+1.96%)
May 08, 2023 0.2750 0.2750 0.2550 0.2550 1,500 -0.01(-1.92%)
May 05, 2023 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+6.12%)
May 04, 2023 0.2500 0.2500 0.2450 0.2450 17,000 +0.01(+2.08%)
May 03, 2023 0.2350 0.2400 0.2350 0.2400 8,000 +0.02(+9.09%)
May 02, 2023 0.2350 0.2350 0.2200 0.2200 1,500 +0.01(+4.76%)
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.