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
Streaming Delayed 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 30, 2007 0.4552 0.4552 0.4457 0.4552 4,500 +0.02(+3.67%)
Apr 27, 2007 0.4967 0.4391 0.4391 0.4391 10,000 -0.06(-11.60%)
Apr 26, 2007 0.4967 0.4967 0.4967 0.4967 1,000 +0.04(+7.98%)
Apr 25, 2007 0.4415 0.4600 0.4240 0.4600 10,000 +0.02(+4.19%)
Apr 24, 2007 0.4415 0.4415 0.4415 0.4415 2,000 -0.01(-2.88%)
Apr 23, 2007 0.4546 0.4546 0.4273 0.4546 27,000 +0.01(+2.97%)
Apr 20, 2007 0.4415 0.4415 0.4253 0.4415 21,000 -0.04(-7.89%)
Apr 19, 2007 0.4793 0.4793 0.4793 0.4793 0 +0.00(+0.00%)
Apr 18, 2007 0.4793 0.4793 0.4793 0.4793 0 +0.00(+0.00%)
Apr 17, 2007 0.4793 0.4793 0.4793 0.4793 1,000 -0.02(-4.06%)
Apr 16, 2007 0.4996 0.4996 0.4996 0.4996 2,000 -0.01(-1.42%)
Apr 13, 2007 0.5068 0.5068 0.4900 0.5068 6,000 -0.03(-4.84%)
Apr 12, 2007 0.5326 0.5326 0.5326 0.5326 5,000 +0.04(+8.69%)
Apr 11, 2007 0.4900 0.4900 0.4900 0.4900 20,000 -0.01(-1.92%)
Apr 10, 2007 0.4996 0.4996 0.4996 0.4996 0 +0.00(+0.00%)
Apr 09, 2007 0.4996 0.5388 0.4996 0.4996 24,000 -0.00(-0.16%)
Apr 05, 2007 0.5004 0.5262 0.5004 0.5004 29,500 -0.02(-4.25%)
Apr 04, 2007 0.5226 0.5400 0.5226 0.5226 7,000 +0.05(+10.02%)
Apr 03, 2007 0.4750 0.4750 0.4750 0.4750 5,000 +0.06(+15.46%)
Apr 02, 2007 0.4114 0.4159 0.4114 0.4114 35,000 +0.04(+11.88%)
Mar 30, 2007 0.3677 0.3677 0.3677 0.3677 0 +0.00(+0.00%)
Mar 29, 2007 0.3677 0.3677 0.3677 0.3677 0 +0.00(+0.00%)
Mar 28, 2007 0.3677 0.3677 0.3677 0.3677 0 +0.00(+0.00%)
Mar 27, 2007 0.3677 0.3677 0.3677 0.3677 0 +0.00(+0.00%)
Mar 26, 2007 0.3677 0.3677 0.3677 0.3677 0 +0.00(+0.00%)
Mar 23, 2007 0.3677 0.3677 0.3677 0.3677 0 +0.00(+0.00%)
Mar 22, 2007 0.3677 0.3800 0.3677 0.3677 7,500 -0.01(-1.39%)
Mar 21, 2007 0.3729 0.3729 0.3729 0.3729 0 +0.00(+0.00%)
Mar 20, 2007 0.3729 0.3729 0.3729 0.3729 0 +0.00(+0.00%)
Mar 19, 2007 0.3729 0.4176 0.3729 0.3729 8,000 -0.04(-9.29%)
Mar 16, 2007 0.4111 0.4111 0.4111 0.4111 5,500 +0.02(+5.41%)
Mar 15, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 14, 2007 0.3900 0.3900 0.3863 0.3900 1,100 -0.04(-9.30%)
Mar 13, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 12, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 09, 2007 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-4.44%)
Mar 08, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 07, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 06, 2007 0.4500 0.4500 0.4150 0.4500 10,080 +0.06(+16.49%)
Mar 05, 2007 0.3863 0.4000 0.3863 0.3863 12,500 -0.07(-15.29%)
Mar 02, 2007 0.5027 0.4732 0.4075 0.4560 14,600 -0.05(-9.29%)
Mar 01, 2007 0.5027 0.5300 0.5027 0.5027 20,000 -0.01(-2.12%)
Feb 28, 2007 0.5136 0.5136 0.5050 0.5136 35,000 +0.11(+25.76%)
Feb 27, 2007 0.4084 0.4084 0.3927 0.4084 7,000 -0.00(-0.32%)
Feb 26, 2007 0.4097 0.4359 0.4048 0.4097 33,000 -0.01(-2.20%)
Feb 23, 2007 0.4189 0.4189 0.4007 0.4189 9,000 +0.05(+13.00%)
Feb 22, 2007 0.3707 0.3707 0.3526 0.3707 21,000 +0.00(+0.19%)
Feb 21, 2007 0.3700 0.3922 0.3700 0.3700 12,000 +0.01(+2.86%)
Feb 20, 2007 0.3597 0.3688 0.3517 0.3597 16,600 +0.07(+22.89%)
Feb 16, 2007 0.2927 0.2927 0.2884 0.2927 20,000 +0.00(+0.21%)
Feb 15, 2007 0.2921 0.2921 0.2921 0.2921 0 +0.00(+0.00%)
Feb 14, 2007 0.2921 0.2950 0.2921 0.2921 10,000 -0.01(-2.63%)
Feb 13, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 09, 2007 0.3000 0.3112 0.3000 0.3000 19,380 +0.01(+4.38%)
Feb 08, 2007 0.2874 0.2874 0.2874 0.2874 10,000 +0.04(+18.32%)
Feb 07, 2007 0.2429 0.2429 0.2429 0.2429 0 +0.00(+0.00%)
Feb 06, 2007 0.2429 0.2429 0.2429 0.2429 0 +0.00(+0.00%)
Feb 05, 2007 0.2429 0.2429 0.2429 0.2429 0 +0.00(+0.00%)
Feb 02, 2007 0.2429 0.2429 0.2429 0.2429 0 +0.00(+0.00%)
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.