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 (%)
Aug 31, 2020 0.6500 0.6500 0.6286 0.6286 11,420 -0.01(-1.21%)
Aug 28, 2020 0.6139 0.6363 0.5981 0.6363 27,800 -0.03(-5.17%)
Aug 27, 2020 0.7010 0.7010 0.6229 0.6710 18,500 -0.03(-4.76%)
Aug 26, 2020 0.7247 0.7280 0.6940 0.7045 31,100 -0.06(-7.30%)
Aug 25, 2020 0.7670 0.7680 0.7312 0.7600 42,760 -0.05(-5.63%)
Aug 24, 2020 0.8204 0.8204 0.8053 0.8053 14,600 -0.04(-4.72%)
Aug 21, 2020 0.8655 0.8655 0.8452 0.8452 900 -0.01(-0.83%)
Aug 20, 2020 0.8878 0.8878 0.8465 0.8523 5,643 -0.01(-1.64%)
Aug 19, 2020 0.7800 0.8665 0.7701 0.8665 29,730 +0.08(+10.58%)
Aug 18, 2020 0.7604 0.7836 0.7465 0.7836 9,800 +0.02(+3.11%)
Aug 17, 2020 0.7341 0.7603 0.7341 0.7600 2,414 -0.02(-2.56%)
Aug 14, 2020 0.8100 0.8100 0.7700 0.7800 18,100 +0.06(+8.33%)
Aug 13, 2020 0.7200 0.7200 0.7155 0.7200 4,100 +0.03(+4.35%)
Aug 12, 2020 0.6900 0.6900 0.6900 0.6900 8,500 +0.02(+3.45%)
Aug 11, 2020 0.6750 0.6900 0.6670 0.6670 26,000 -0.03(-3.63%)
Aug 07, 2020 0.6921 0.6921 0.6921 0 -0.00(-0.39%)
Aug 06, 2020 0.7330 0.7330 0.6948 0.6948 4,000 -0.01(-1.59%)
Aug 05, 2020 0.7062 0.7199 0.6905 0.7060 35,000 +0.03(+3.82%)
Aug 04, 2020 0.6800 0.6800 0.6800 0.6800 12,200 -0.01(-1.45%)
Jul 31, 2020 0.6900 0.6900 0.6900 0 +0.02(+2.45%)
Jul 30, 2020 0.6750 0.6750 0.6735 0.6735 10,600 -0.04(-5.94%)
Jul 29, 2020 0.7150 0.7160 0.7150 0.7160 9,500 +0.02(+3.16%)
Jul 28, 2020 0.7108 0.7108 0.6941 0.6941 10,618 -0.02(-2.24%)
Jul 27, 2020 0.7393 0.7494 0.7100 0.7100 38,600 -0.04(-4.97%)
Jul 24, 2020 0.7200 0.7471 0.7026 0.7471 39,900 +0.03(+4.20%)
Jul 23, 2020 0.6970 0.7207 0.6970 0.7170 44,500 +0.02(+2.87%)
Jul 22, 2020 0.6855 0.7079 0.6800 0.6970 12,005 +0.02(+2.50%)
Jul 21, 2020 0.6800 0.6919 0.6800 0.6800 13,000 +0.01(+1.63%)
Jul 20, 2020 0.6530 0.6700 0.6530 0.6691 5,500 +0.03(+4.92%)
Jul 17, 2020 0.5910 0.6377 0.5910 0.6377 41,000 +0.04(+6.57%)
Jul 16, 2020 0.6169 0.6169 0.5984 0.5984 15,470 -0.03(-4.15%)
Jul 15, 2020 0.6329 0.6329 0.6038 0.6243 27,120 -0.02(-3.04%)
Jul 14, 2020 0.6740 0.6740 0.6437 0.6439 3,600 -0.03(-4.47%)
Jul 13, 2020 0.6842 0.6919 0.6740 0.6740 46,820 -0.02(-3.02%)
Jul 10, 2020 0.6896 0.6957 0.6520 0.6950 21,100 -0.02(-3.05%)
Jul 09, 2020 0.7020 0.7169 0.7010 0.7169 10,400 -0.02(-2.42%)
Jul 08, 2020 0.7470 0.7500 0.7250 0.7347 14,895 -0.06(-7.00%)
Jul 07, 2020 0.7689 0.7984 0.7588 0.7900 30,500 +0.02(+2.20%)
Jul 06, 2020 0.7640 0.8000 0.7640 0.7730 24,935 -0.02(-2.52%)
Jul 02, 2020 0.7541 0.8000 0.7315 0.7930 60,800 +0.03(+3.69%)
Jun 30, 2020 0.7648 0.7648 0.7648 0 -0.01(-1.70%)
Jun 29, 2020 0.8000 0.8286 0.7780 0.7780 34,450 +0.10(+14.70%)
Jun 26, 2020 0.5857 0.6980 0.5800 0.6783 79,400 +0.12(+21.56%)
Jun 25, 2020 0.5800 0.5800 0.5580 0.5580 2,000 -0.01(-2.09%)
Jun 23, 2020 0.5699 0.5699 0.5699 0 +0.00(+0.23%)
Jun 22, 2020 0.5579 0.5863 0.5560 0.5686 36,034 +0.01(+1.30%)
Jun 19, 2020 0.5870 0.5870 0.5613 0.5613 17,700 +0.00(+0.23%)
Jun 18, 2020 0.5650 0.5850 0.5600 0.5600 10,600 -0.02(-3.43%)
Jun 17, 2020 0.5300 0.5799 0.5300 0.5799 35,120 +0.04(+7.39%)
Jun 15, 2020 0.5400 0.5400 0.5400 0 -0.01(-2.35%)
Jun 12, 2020 0.5220 0.5548 0.5112 0.5530 24,800 +0.03(+6.35%)
Jun 11, 2020 0.5600 0.5600 0.5200 0.5200 17,489 -0.04(-7.14%)
Jun 10, 2020 0.5481 0.5600 0.5481 0.5600 6,000 +0.00(+0.18%)
Jun 09, 2020 0.5591 0.5591 0.5590 0.5590 10,000 -0.05(-8.12%)
Jun 08, 2020 0.5975 0.6088 0.5975 0.6084 4,400 +0.01(+1.81%)
Jun 05, 2020 0.5976 0.5976 0.5976 0.5976 8,000 +0.07(+13.44%)
Jun 04, 2020 0.5230 0.5268 0.5230 0.5268 9,659 -0.00(-0.64%)
Jun 03, 2020 0.5302 0.5302 0.5302 40 +0.00(+0.00%)
Jun 02, 2020 0.5350 0.5449 0.5302 0.5302 23,240 +0.00(+0.23%)
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.