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

MELKIOR RESOURCES (OP: MKRIF )

0.0698 UNCHANGED
Last Price Updated: 2:15 PM EDT, May 7, 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 (%)
Oct 31, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Oct 30, 2018 0.0440 0.0440 0.0440 0.0440 2,000 -0.01(-17.76%)
Oct 29, 2018 0.0560 0.0560 0.0535 0.0535 20,000 -0.00(-4.46%)
Oct 25, 2018 0.0560 0.0560 0.0560 0 +0.00(+2.00%)
Oct 18, 2018 0.0549 0.0549 0.0549 0 +0.01(+16.31%)
Oct 12, 2018 0.0472 0.0472 0.0472 0 +0.00(+7.76%)
Oct 09, 2018 0.0438 0.0438 0.0438 0 -0.00(-3.31%)
Oct 08, 2018 0.0453 0.0453 0.0453 0.0453 1,000 +0.01(+13.25%)
Oct 03, 2018 0.0400 0.0400 0.0400 0 +0.01(+23.84%)
Oct 01, 2018 0.0323 0.0323 0.0323 0 -0.01(-21.41%)
Sep 20, 2018 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Sep 17, 2018 0.0411 0.0411 0.0411 0 -0.01(-13.29%)
Sep 12, 2018 0.0474 0.0474 0.0474 0 +0.00(+5.80%)
Sep 10, 2018 0.0448 0.0448 0.0448 0 +0.00(+0.00%)
Aug 22, 2018 0.0448 0.0448 0.0448 0 -0.00(-8.57%)
Aug 21, 2018 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+0.41%)
Aug 20, 2018 0.0490 0.0490 0.0488 0.0488 7,754 +0.01(+23.23%)
Aug 16, 2018 0.0396 0.0396 0.0396 0 -0.02(-31.96%)
Jul 24, 2018 0.0582 0.0582 0.0582 0 -0.01(-9.06%)
Jul 16, 2018 0.0640 0.0640 0.0640 0 +0.01(+19.63%)
Jul 13, 2018 0.0628 0.0628 0.0535 0.0535 21,930 -0.00(-1.11%)
Jul 11, 2018 0.0541 0.0541 0.0541 0 -0.01(-9.38%)
Jul 10, 2018 0.0601 0.0601 0.0586 0.0597 80,000 -0.00(-0.17%)
Jul 09, 2018 0.0600 0.0602 0.0575 0.0598 182,000 +0.00(+4.91%)
Jul 05, 2018 0.0570 0.0570 0.0570 0 -0.01(-16.67%)
Jun 29, 2018 0.0684 0.0684 0.0684 0 +0.01(+23.47%)
Jun 28, 2018 0.0554 0.0554 0.0554 0.0554 16,000 -0.01(-8.72%)
Jun 26, 2018 0.0607 0.0607 0.0607 0 -0.01(-18.15%)
Jun 25, 2018 0.0744 0.0744 0.0741 0.0741 16,000 +0.00(+1.99%)
Jun 22, 2018 0.0725 0.0727 0.0725 0.0727 108,000 +0.00(+7.23%)
Jun 21, 2018 0.0678 0.0678 0.0678 0.0678 5,000 -0.00(-1.17%)
Jun 20, 2018 0.0689 0.0689 0.0640 0.0686 8,400 -0.00(-4.32%)
Jun 19, 2018 0.0717 0.0717 0.0717 0.0717 4,000 +0.00(+1.13%)
Jun 14, 2018 0.0709 0.0709 0.0709 0 +0.01(+10.09%)
Jun 11, 2018 0.0644 0.0644 0.0644 0 +0.00(+2.38%)
Jun 06, 2018 0.0629 0.0629 0.0629 0 -0.01(-7.50%)
Jun 04, 2018 0.0680 0.0680 0.0680 0 -0.00(-3.68%)
Jun 01, 2018 0.0706 0.0706 0.0706 0.0706 40,000 +0.00(+3.67%)
May 31, 2018 0.0699 0.0699 0.0681 0.0681 60,000 +0.00(+1.14%)
May 30, 2018 0.0673 0.0673 0.0673 0.0673 30,000 -0.00(-0.99%)
May 29, 2018 0.0565 0.0825 0.0526 0.0680 252,400 +0.02(+54.90%)
May 25, 2018 0.0439 0.0439 0.0439 0 +0.00(+10.03%)
May 23, 2018 0.0399 0.0399 0.0399 0 +0.01(+41.49%)
May 09, 2018 0.0282 0.0282 0.0282 0 -0.00(-4.41%)
May 02, 2018 0.0295 0.0295 0.0295 0 -0.01(-18.06%)
Apr 30, 2018 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Apr 27, 2018 0.0400 0.0400 0.0400 0.0400 45,000 +0.01(+37.46%)
Mar 28, 2018 0.0291 0.0291 0.0291 0 -0.01(-19.17%)
Mar 22, 2018 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Feb 23, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Feb 22, 2018 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+12.24%)
Jan 30, 2018 0.0294 0.0294 0.0294 0 -0.01(-26.50%)
Dec 22, 2017 0.0400 0.0400 0.0400 0 +0.01(+25.00%)
Dec 20, 2017 0.0320 0.0320 0.0320 0 -0.01(-29.98%)
Dec 18, 2017 0.0457 0.0457 0.0457 0 +0.02(+51.83%)
Dec 05, 2017 0.0301 0.0301 0.0301 0 -0.01(-28.33%)
Nov 03, 2017 0.0420 0.0420 0.0420 0 +0.00(+5.53%)
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.