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 (%)
Sep 30, 2020 0.8070 0.8070 0.7577 0.7840 15,350 -0.01(-1.45%)
Sep 29, 2020 0.8600 1.000 0.7850 0.7955 39,171 +0.16(+24.30%)
Sep 25, 2020 0.6400 0.6400 0.6400 0 +0.06(+11.27%)
Sep 24, 2020 0.5752 0.5752 0.5752 0.5752 7,500 -0.00(-0.50%)
Sep 23, 2020 0.6021 0.6032 0.5781 0.5781 31,205 -0.05(-7.70%)
Sep 22, 2020 0.6263 0.6263 0.6263 0.6263 500 -0.00(-0.60%)
Sep 21, 2020 0.6281 0.6301 0.6218 0.6301 32,000 -0.03(-4.83%)
Sep 18, 2020 0.6840 0.6840 0.6621 0.6621 7,500 +0.00(+0.02%)
Sep 16, 2020 0.6620 0.6620 0.6620 0 +0.07(+12.11%)
Sep 15, 2020 0.5947 0.6095 0.5740 0.5905 43,600 -0.02(-3.78%)
Sep 14, 2020 0.5894 0.6137 0.5826 0.6137 10,700 +0.00(+0.61%)
Sep 10, 2020 0.6100 0.6100 0.6100 0 +0.01(+2.13%)
Sep 09, 2020 0.6200 0.6237 0.5912 0.5973 56,500 -0.05(-7.14%)
Sep 08, 2020 0.6124 0.6432 0.6108 0.6432 3,784 +0.05(+7.63%)
Sep 04, 2020 0.5976 0.5976 0.5976 0.5976 500 -0.01(-1.35%)
Sep 03, 2020 0.6158 0.6285 0.6058 0.6058 13,490 -0.00(-0.51%)
Sep 02, 2020 0.6100 0.6298 0.6077 0.6089 3,800 -0.00(-0.18%)
Sep 01, 2020 0.6345 0.6399 0.6100 0.6100 12,700 -0.02(-2.96%)
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%)
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.