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 (%)
Apr 29, 2022 0.2440 0 +0.01(+5.54%)
Apr 28, 2022 0.1970 0.2312 0.1970 0.2312 7,500 +0.02(+7.39%)
Apr 26, 2022 0.2153 0 -0.01(-4.73%)
Apr 25, 2022 0.2260 0.2260 0.2260 0.2260 500 -0.01(-4.24%)
Apr 21, 2022 0.2360 0 +0.01(+2.56%)
Apr 20, 2022 0.2301 0.2301 0.2301 0.2301 3,000 +0.01(+6.04%)
Apr 19, 2022 0.2170 0.2170 0.2170 0.2170 1,000 -0.01(-4.66%)
Apr 18, 2022 0.2276 0.2276 0.2276 0.2276 3,000 -0.01(-5.17%)
Apr 13, 2022 0.2400 0 +0.01(+3.45%)
Apr 11, 2022 0.2320 0 +0.03(+16.00%)
Apr 01, 2022 0.2000 0 +0.02(+9.29%)
Mar 25, 2022 0.1830 0 -0.03(-15.59%)
Mar 22, 2022 0.2168 0 +0.01(+2.51%)
Mar 16, 2022 0.2115 0 +0.00(+0.71%)
Mar 08, 2022 0.2100 0 -0.01(-4.55%)
Mar 01, 2022 0.2200 0 -0.00(-1.74%)
Feb 23, 2022 0.2239 0 -0.01(-4.15%)
Feb 18, 2022 0.2336 0 +0.00(+1.34%)
Feb 17, 2022 0.2305 0.2305 0.2305 0.2305 1,000 -0.01(-4.12%)
Feb 15, 2022 0.2404 0 +0.01(+2.91%)
Feb 14, 2022 0.2336 0.2336 0.2336 0.2336 3,000 -0.01(-5.65%)
Feb 04, 2022 0.2476 0 -0.01(-2.86%)
Feb 02, 2022 0.2549 0.2549 0.2549 0.2549 1,453 -0.01(-4.96%)
Jan 26, 2022 0.2682 0 +0.00(+0.19%)
Jan 21, 2022 0.2677 0 +0.01(+3.32%)
Jan 14, 2022 0.2591 0 +0.01(+4.90%)
Jan 10, 2022 0.2470 0 +0.00(+1.23%)
Jan 07, 2022 0.2440 0.2440 0.2440 0.2440 1,000 -0.00(-0.45%)
Jan 06, 2022 0.2451 0.2451 0.2451 0.2451 500 +0.01(+3.94%)
Dec 30, 2021 0.2358 0.2358 0.2358 0 +0.03(+13.53%)
Dec 29, 2021 0.2077 0.2077 0.2077 0.2077 4,036 -0.02(-8.26%)
Dec 20, 2021 0.2264 0.2264 0.2264 0 -0.00(-0.04%)
Dec 07, 2021 0.2265 0.2265 0.2265 0 +0.00(+2.21%)
Dec 06, 2021 0.2400 0.2400 0.2216 0.2216 17,500 -0.01(-5.90%)
Dec 02, 2021 0.2355 0.2355 0.2355 0 -0.02(-7.65%)
Nov 30, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 29, 2021 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.99%)
Nov 24, 2021 0.2525 0.2525 0.2525 6 +0.01(+5.03%)
Nov 23, 2021 0.2404 0.2404 0.2404 0.2404 200 -0.01(-3.84%)
Nov 22, 2021 0.2500 0.2500 0.2500 0.2500 10,000 -0.04(-13.40%)
Nov 18, 2021 0.2887 0.2887 0.2887 0 -0.01(-4.63%)
Nov 15, 2021 0.3027 0.3027 0.3027 0 +0.02(+5.88%)
Nov 12, 2021 0.2859 0.2859 0.2859 0.2859 100 +0.05(+20.08%)
Nov 04, 2021 0.2381 0.2381 0.2381 0 -0.00(-1.77%)
Nov 03, 2021 0.2200 0.2424 0.2200 0.2424 5,830 +0.02(+7.73%)
Oct 28, 2021 0.2250 0.2250 0.2250 0 -0.01(-3.31%)
Oct 25, 2021 0.2327 0.2327 0.2327 30 -0.00(-0.04%)
Oct 22, 2021 0.2355 0.2355 0.2296 0.2328 7,000 -0.01(-4.79%)
Oct 20, 2021 0.2445 0.2445 0.2445 0 +0.01(+3.73%)
Oct 18, 2021 0.2357 0.2357 0.2357 0 +0.00(+0.30%)
Oct 15, 2021 0.2356 0.2356 0.2350 0.2350 7,500 -0.02(-6.82%)
Oct 14, 2021 0.2522 0.2522 0.2522 0.2522 1,000 -0.01(-2.55%)
Oct 13, 2021 0.2588 0.2588 0.2588 0.2588 1,000 +0.01(+3.52%)
Oct 12, 2021 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 +0.01(+3.86%)
Oct 05, 2021 0.2407 0.2407 0.2407 0 -0.02(-8.86%)
Oct 04, 2021 0.2642 0.2642 0.2641 0.2641 38,850 +0.02(+8.91%)
Oct 01, 2021 0.2425 0.2425 0.2425 0.2425 3,000 +0.02(+8.16%)
Sep 23, 2021 0.2242 0.2242 0.2242 0 -0.02(-9.96%)
Sep 21, 2021 0.2490 0.2490 0.2490 0 +0.01(+3.28%)
Sep 14, 2021 0.2411 0.2411 0.2411 0 -0.00(-0.62%)
Sep 08, 2021 0.2426 0.2426 0.2426 0 -0.05(-16.06%)
Sep 03, 2021 0.2890 0.2890 0.2890 0 +0.03(+11.15%)
Aug 30, 2021 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Aug 18, 2021 0.2763 0.2763 0.2763 0 +0.03(+13.05%)
Aug 09, 2021 0.2444 0.2444 0.2444 0 +0.00(+1.12%)
Aug 06, 2021 0.2418 0.2418 0.2417 0.2417 500 -0.00(-0.37%)
Aug 05, 2021 0.2349 0.2426 0.2342 0.2426 7,500 -0.01(-3.00%)
Aug 03, 2021 0.2501 0.2501 0.2501 0 -0.03(-11.09%)
Jul 23, 2021 0.2813 0.2813 0.2813 84 -0.02(-5.86%)
Jul 21, 2021 0.2988 0.2988 0.2988 0 -0.02(-6.07%)
Jul 20, 2021 0.3091 0.3181 0.3091 0.3181 2,500 -0.01(-2.78%)
Jul 02, 2021 0.3272 0.3272 0.3272 0 +0.03(+9.76%)
Jun 30, 2021 0.2981 0.2981 0.2981 0 -0.02(-6.61%)
Jun 24, 2021 0.3192 0.3192 0.3192 0 -0.00(-1.24%)
Jun 17, 2021 0.3232 0.3232 0.3232 0 -0.02(-6.86%)
Jun 16, 2021 0.3571 0.3600 0.3450 0.3470 12,640 +0.02(+5.15%)
Jun 15, 2021 0.3402 0.3402 0.3300 0.3300 8,040 -0.01(-3.57%)
Jun 14, 2021 0.3422 0.3422 0.3422 0.3422 100 -0.05(-13.08%)
Jun 09, 2021 0.3937 0.3937 0.3937 0 +0.00(+0.36%)
Jun 08, 2021 0.3923 0.3923 0.3923 0.3923 500 +0.01(+2.88%)
Jun 07, 2021 0.3322 0.3922 0.3322 0.3813 26,200 +0.02(+4.84%)
Jun 02, 2021 0.3637 0.3637 0.3637 0 +0.02(+4.93%)
Jun 01, 2021 0.3420 0.3466 0.3420 0.3466 5,000 +0.00(+1.35%)
May 28, 2021 0.3420 0.3420 0.3420 0.3420 3,000 +0.01(+1.51%)
May 20, 2021 0.3369 0.3369 0.3369 0 -0.01(-2.06%)
May 19, 2021 0.3440 0.3440 0.3440 0.3440 2,500 +0.01(+3.43%)
May 18, 2021 0.3529 0.3529 0.3069 0.3326 6,600 -0.00(-1.01%)
May 14, 2021 0.3360 0.3360 0.3360 86 -0.00(-0.12%)
May 13, 2021 0.3372 0.3376 0.3297 0.3364 7,333 -0.02(-4.81%)
May 12, 2021 0.3534 0.3534 0.3534 0.3534 500 -0.05(-13.38%)
May 10, 2021 0.4080 0.4080 0.4080 0 -0.07(-15.00%)
May 07, 2021 0.4800 0.4800 0.4800 0.4800 10,500 +0.03(+6.93%)
May 06, 2021 0.4866 0.4866 0.4489 0.4489 9,600 +0.05(+11.64%)
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.