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

MELKIOR RESOURCES (OP: MKRIF )

N/A 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 26, 2010 0.2339 0.2339 0.2339 0 -0.01(-4.18%)
Oct 20, 2010 0.2441 0.2441 0.2441 0 +0.00(+0.54%)
Sep 30, 2010 0.2428 0.2428 0.2428 0 +0.07(+37.18%)
Sep 29, 2010 0.1770 0.1770 0.1770 0.1770 7,000 -0.00(-1.72%)
Sep 27, 2010 0.1801 0.1801 0.1801 0 +0.00(+2.80%)
Sep 23, 2010 0.1752 0.1752 0.1752 0 -0.03(-16.57%)
Sep 14, 2010 0.2100 0.2100 0.2100 0 -0.01(-3.93%)
Sep 13, 2010 0.2186 0.2186 0.2186 0.2186 1,500 -0.02(-7.84%)
Sep 10, 2010 0.2372 0.2372 0.2372 0.2372 2,500 +0.01(+6.70%)
Sep 08, 2010 0.2223 0.2223 0.2223 0 +0.02(+7.91%)
Sep 03, 2010 0.2060 0.2060 0.2060 0 +0.02(+8.42%)
Aug 26, 2010 0.1900 0.1900 0.1900 0 -0.01(-2.81%)
Aug 20, 2010 0.1955 0.1955 0.1955 0 -0.00(-0.81%)
Aug 05, 2010 0.1971 0.1971 0.1971 0 +0.04(+21.82%)
Aug 04, 2010 0.1760 0.1760 0.1618 0.1618 50,000 +0.00(+1.12%)
Jul 30, 2010 0.1600 0.1600 0.1600 0 -0.00(-1.84%)
Jul 29, 2010 0.1638 0.1638 0.1630 0.1630 25,000 +0.00(+1.24%)
Jul 28, 2010 0.1610 0.1610 0.1610 0.1610 13,500 -0.01(-4.17%)
Jul 26, 2010 0.1680 0.1680 0.1680 0 -0.00(-2.61%)
Jul 23, 2010 0.1726 0.1726 0.1724 0.1725 24,500 +0.01(+4.23%)
Jul 22, 2010 0.1737 0.1737 0.1655 0.1655 20,000 +0.00(+2.16%)
Jul 21, 2010 0.1610 0.1620 0.1610 0.1620 40,000 +0.02(+13.45%)
Jul 07, 2010 0.1428 0.1428 0.1428 0 -0.02(-14.44%)
Jun 30, 2010 0.1669 0.1669 0.1669 0 +0.01(+3.34%)
Jun 29, 2010 0.1663 0.1663 0.1615 0.1615 12,000 -0.01(-3.87%)
Jun 18, 2010 0.1680 0.1680 0.1680 0 -0.01(-4.00%)
Jun 17, 2010 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.52%)
Jun 04, 2010 0.1707 0.1707 0.1707 0 -0.02(-11.42%)
Jun 03, 2010 0.1927 0.1927 0.1927 0.1927 5,000 -0.01(-5.77%)
May 27, 2010 0.2045 0.2045 0.2045 0 +0.01(+3.54%)
May 26, 2010 0.1928 0.1975 0.1928 0.1975 20,000 +0.01(+6.76%)
May 19, 2010 0.1850 0.1850 0.1850 0 -0.02(-11.48%)
May 14, 2010 0.2090 0.2090 0.2090 0 +0.03(+15.41%)
May 07, 2010 0.1811 0.1811 0.1811 0 -0.04(-19.12%)
Apr 29, 2010 0.2239 0.2239 0.2239 0.2239 0 +0.01(+6.67%)
Apr 26, 2010 0.2099 0.2099 0.2099 0.2099 0 +0.02(+8.20%)
Apr 23, 2010 0.1940 0.1940 0.1940 0.1940 10,000 -0.06(-24.34%)
Apr 19, 2010 0.2564 0.2564 0.2564 0.2564 0 +0.03(+11.53%)
Apr 15, 2010 0.2299 0.2299 0.2299 0.2299 0 -0.02(-8.33%)
Apr 14, 2010 0.2508 0.2508 0.2508 0.2508 1,000 +0.00(+1.91%)
Apr 13, 2010 0.2510 0.2510 0.2461 0.2461 1,000 -0.03(-11.76%)
Apr 09, 2010 0.2789 0.2789 0.2789 0.2789 0 -0.01(-2.14%)
Apr 08, 2010 0.2685 0.2850 0.2685 0.2850 35,300 +0.03(+11.76%)
Apr 07, 2010 0.2695 0.2695 0.2550 0.2550 25,000 -0.02(-8.27%)
Apr 06, 2010 0.2501 0.2780 0.2501 0.2780 29,000 +0.07(+33.08%)
Apr 05, 2010 0.2139 0.2139 0.2089 0.2089 6,425 -0.01(-4.31%)
Apr 01, 2010 0.2183 0.2183 0.2183 0 -0.01(-3.06%)
Mar 29, 2010 0.2252 0.2252 0.2252 0.2252 0 +0.02(+10.34%)
Mar 26, 2010 0.2039 0.2041 0.2039 0.2041 10,000 -0.01(-6.16%)
Mar 25, 2010 0.2256 0.2257 0.2175 0.2175 8,000 -0.02(-7.05%)
Mar 24, 2010 0.2340 0.2340 0.2340 0.2340 8,500 -0.01(-5.84%)
Mar 19, 2010 0.2485 0.2485 0.2485 0.2485 0 +0.00(+1.68%)
Mar 16, 2010 0.2444 0.2444 0.2444 0.2444 0 +0.03(+14.53%)
Mar 11, 2010 0.2134 0.2134 0.2134 0.2134 0 -0.03(-10.60%)
Mar 08, 2010 0.2387 0.2387 0.2387 0.2387 0 +0.00(+1.32%)
Mar 04, 2010 0.2356 0.2356 0.2356 0.2356 0 -0.01(-4.54%)
Mar 02, 2010 0.2468 0.2468 0.2468 0 +0.02(+7.44%)
Mar 01, 2010 0.2393 0.2393 0.2297 0.2297 15,000 -0.02(-7.79%)
Feb 25, 2010 0.2491 0.2491 0.2491 0 +0.03(+15.22%)
Feb 22, 2010 0.2162 0.2162 0.2162 0 -0.02(-10.10%)
Feb 18, 2010 0.2405 0.2405 0.2405 0 -0.03(-12.58%)
Feb 11, 2010 0.2751 0.2751 0.2751 0 +0.02(+9.04%)
Feb 08, 2010 0.2523 0.2523 0.2523 0 -0.02(-7.07%)
Feb 05, 2010 0.2715 0.2715 0.2715 0.2715 3,000 -0.00(-1.67%)
Feb 04, 2010 0.2761 0.2761 0.2761 0.2761 2,000 -0.01(-4.30%)
Feb 02, 2010 0.2885 0.2885 0.2885 0 -0.01(-2.73%)
Feb 01, 2010 0.2870 0.2966 0.2870 0.2966 7,000 +0.01(+3.85%)
Jan 29, 2010 0.2809 0.2856 0.2809 0.2856 6,000 -0.03(-10.55%)
Jan 21, 2010 0.3193 0.3193 0.3193 0.3193 0 -0.00(-0.41%)
Jan 19, 2010 0.3206 0.3206 0.3206 0 -0.00(-0.43%)
Jan 14, 2010 0.3220 0.3220 0.3220 0 +0.04(+14.47%)
Jan 13, 2010 0.2813 0.2813 0.2813 0.2813 1,000 -0.01(-1.82%)
Jan 12, 2010 0.2865 0.2865 0.2865 0.2865 10,000 -0.02(-7.64%)
Jan 08, 2010 0.3102 0.3102 0.3102 0 -0.01(-2.82%)
Jan 06, 2010 0.3192 0.3192 0.3192 0 -0.00(-0.44%)
Jan 04, 2010 0.3206 0.3206 0.3206 0.3206 0 +0.00(+0.03%)
Dec 31, 2009 0.3205 0.3205 0.3205 0 +0.00(+0.88%)
Dec 30, 2009 0.3182 0.3185 0.3177 0.3177 15,825 +0.00(+1.02%)
Dec 29, 2009 0.3040 0.3150 0.3000 0.3145 40,000 +0.02(+8.19%)
Dec 24, 2009 0.2907 0.2907 0.2907 0.2907 0 -0.01(-3.39%)
Dec 23, 2009 0.3078 0.3097 0.3009 0.3009 13,000 +0.00(+0.64%)
Dec 22, 2009 0.3258 0.3260 0.2980 0.2990 25,500 -0.01(-3.83%)
Dec 21, 2009 0.3067 0.3120 0.3066 0.3109 20,100 +0.01(+3.98%)
Dec 16, 2009 0.2990 0.2990 0.2990 0.2990 0 +0.01(+3.21%)
Dec 14, 2009 0.2897 0.2897 0.2897 0 -0.02(-6.55%)
Dec 08, 2009 0.3100 0.3100 0.3100 0.3100 0 -0.03(-9.38%)
Dec 03, 2009 0.3421 0.3421 0.3421 0.3421 0 +0.03(+10.00%)
Nov 13, 2009 0.3110 0.3110 0.3110 0 +0.09(+41.36%)
Nov 10, 2009 0.2200 0.2200 0.2200 0.2200 0 -0.01(-4.06%)
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.