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 23, 2024 0.0902 0 -0.00(-3.74%)
Apr 18, 2024 0.0937 1,500 -0.01(-10.68%)
Apr 08, 2024 0.1049 0 +0.02(+27.62%)
Mar 27, 2024 0.0822 0 -0.01(-12.92%)
Mar 08, 2024 0.0944 0 +0.00(+2.72%)
Mar 06, 2024 0.0919 0 -0.01(-6.80%)
Feb 29, 2024 0.0986 0 +0.01(+8.23%)
Feb 28, 2024 0.0902 0.0960 0.0902 0.0911 76,100 +0.00(+1.00%)
Feb 14, 2024 0.0902 0 -0.00(-3.01%)
Feb 06, 2024 0.0930 0 -0.02(-15.45%)
Jan 16, 2024 0.1100 0 -0.02(-12.63%)
Jan 10, 2024 0.1259 0 +0.02(+17.88%)
Jan 08, 2024 0.1068 0 -0.02(-14.83%)
Jan 04, 2024 0.1254 0 -0.03(-17.77%)
Jan 03, 2024 0.1525 0.1525 0.1525 0.1525 8,000 -0.02(-9.06%)
Jan 02, 2024 0.1677 0.1677 0.1677 0.1677 1,000 -0.00(-0.71%)
Dec 29, 2023 0.1365 0.1689 0.1365 0.1689 10,000 +0.07(+74.48%)
Dec 22, 2023 0.0968 11 -0.00(-0.72%)
Dec 20, 2023 0.0975 0 -0.01(-9.81%)
Dec 18, 2023 0.1081 0 +0.00(+0.37%)
Nov 21, 2023 0.1077 0 +0.01(+10.69%)
Nov 20, 2023 0.0855 0.0973 0.0843 0.0973 164,300 +0.04(+84.63%)
Nov 16, 2023 0.0527 0 -0.00(-2.95%)
Nov 14, 2023 0.0543 0 -0.01(-9.95%)
Nov 10, 2023 0.0603 0 -0.01(-11.06%)
Nov 09, 2023 0.0708 0.0708 0.0678 0.0678 30,000 -0.01(-9.12%)
Nov 07, 2023 0.0746 0 -0.00(-2.61%)
Nov 06, 2023 0.0531 0.0766 0.0531 0.0766 2,300 -0.01(-8.04%)
Nov 02, 2023 0.0833 0 -0.01(-6.93%)
Oct 31, 2023 0.0895 0 +0.00(+4.43%)
Oct 30, 2023 0.0857 0.0857 0.0857 0.0857 23,597 +0.00(+0.00%)
Oct 27, 2023 0.0790 0.0890 0.0790 0.0857 75,000 +0.01(+8.21%)
Oct 26, 2023 0.0792 0.0792 0.0792 0.0792 7,500 +0.00(+0.13%)
Oct 25, 2023 0.0791 0.0791 0.0791 0.0791 25,000 -0.02(-16.74%)
Oct 20, 2023 0.0950 0 -0.00(-3.06%)
Oct 19, 2023 0.0980 0.0980 0.0980 0.0980 1,000 +0.00(+0.00%)
Oct 18, 2023 0.0980 0.0980 0.0980 0.0980 600 +0.00(+3.16%)
Oct 17, 2023 0.0950 0.0950 0.0950 0.0950 16,500 +0.00(+3.71%)
Oct 13, 2023 0.0916 0 +0.00(+5.05%)
Oct 12, 2023 0.0872 0.0872 0.0872 0.0872 41,000 +0.00(+0.00%)
Oct 11, 2023 0.0872 0.0872 0.0872 0.0872 44,000 +0.01(+6.73%)
Oct 06, 2023 0.0817 0 +0.01(+8.93%)
Oct 05, 2023 0.0786 0.0800 0.0749 0.0750 287,527 -0.00(-4.94%)
Oct 04, 2023 0.0789 0.0807 0.0789 0.0789 156,319 +0.00(+0.00%)
Oct 03, 2023 0.0730 0.0789 0.0730 0.0789 210,650 -0.00(-1.25%)
Oct 02, 2023 0.0728 0.0830 0.0689 0.0799 353,980 +0.01(+9.75%)
Sep 29, 2023 0.0699 0.0728 0.0699 0.0728 38,500 -0.00(-6.06%)
Sep 28, 2023 0.0775 0.0775 0.0775 0.0775 500 +0.00(+0.65%)
Sep 27, 2023 0.0810 0.0810 0.0770 0.0770 20,000 -0.00(-5.06%)
Sep 26, 2023 0.0811 0.0811 0.0811 0.0811 1,000 -0.00(-4.92%)
Sep 25, 2023 0.0789 0.0853 0.0765 0.0853 657,410 +0.01(+9.78%)
Sep 22, 2023 0.0777 0.0777 0.0777 0.0777 1,000 +0.00(+5.43%)
Sep 21, 2023 0.0737 0.0737 0.0737 0.0737 10,000 -0.00(-3.53%)
Sep 20, 2023 0.0764 0.0764 0.0764 0.0764 8,600 -0.00(-5.68%)
Sep 18, 2023 0.0810 0 -0.01(-7.95%)
Sep 12, 2023 0.0880 0 +0.01(+6.15%)
Sep 07, 2023 0.0829 0 -0.00(-3.83%)
Sep 06, 2023 0.0862 0.0862 0.0862 0.0862 42,500 -0.01(-9.74%)
Aug 31, 2023 0.0955 0 +0.00(+4.37%)
Aug 28, 2023 0.0915 0 -0.02(-16.82%)
Aug 25, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Aug 24, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Aug 21, 2023 0.1100 0 +0.00(+0.00%)
Aug 18, 2023 0.1100 0.1100 0.1100 0.1100 2,700 +0.00(+2.80%)
Aug 17, 2023 0.1070 0.1070 0.1070 0.1070 1,000 +0.00(+3.88%)
Aug 16, 2023 0.1030 0.1030 0.1030 0.1030 13,000 +0.00(+0.00%)
Aug 15, 2023 0.1030 0.1030 0.1030 0.1030 10,050 -0.01(-11.97%)
Aug 14, 2023 0.1250 0.1250 0.1170 0.1170 11,500 +0.00(+2.63%)
Aug 11, 2023 0.1181 0.1181 0.1139 0.1140 22,040 -0.03(-18.57%)
Aug 09, 2023 0.1400 20 +0.00(+0.00%)
Aug 08, 2023 0.1470 0.1470 0.1400 0.1400 16,500 -0.01(-6.04%)
Aug 04, 2023 0.1490 0 -0.01(-6.29%)
Aug 01, 2023 0.1590 0 -0.00(-0.63%)
Jul 31, 2023 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+5.54%)
Jul 25, 2023 0.1516 0 -0.01(-4.65%)
Jul 18, 2023 0.1590 0 -0.01(-3.64%)
Jul 14, 2023 0.1650 0 -0.02(-9.34%)
Jul 05, 2023 0.1820 0 +0.05(+40.00%)
Jun 21, 2023 0.1300 0 -0.03(-20.25%)
Jun 15, 2023 0.1630 0 -0.01(-7.75%)
May 03, 2023 0.1767 0 +0.02(+10.44%)
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.