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 (%)
Apr 30, 2019 0.0249 0.0300 0.0249 0.0300 13,000 -0.00(-3.23%)
Apr 25, 2019 0.0310 0.0310 0.0310 0 -0.00(-4.91%)
Apr 16, 2019 0.0326 0.0326 0.0326 0 -0.01(-18.70%)
Apr 09, 2019 0.0401 0.0401 0.0401 0 -0.01(-13.02%)
Apr 04, 2019 0.0461 0.0461 0.0461 0 +0.01(+15.54%)
Mar 19, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.50%)
Mar 18, 2019 0.0401 0.0401 0.0401 0.0401 40,000 -0.00(-7.18%)
Mar 13, 2019 0.0432 0.0432 0.0432 0 -0.01(-13.60%)
Mar 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-8.42%)
Mar 07, 2019 0.0546 0.0546 0.0546 0 -0.01(-9.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 0 -0.00(-4.46%)
Mar 04, 2019 0.0628 0.0628 0.0628 0.0628 1,000 +0.01(+8.84%)
Mar 01, 2019 0.0577 0.0577 0.0577 0.0577 3,000 +0.00(+3.96%)
Feb 27, 2019 0.0555 0.0555 0.0555 0 -0.01(-10.34%)
Feb 26, 2019 0.0581 0.0619 0.0581 0.0619 100,000 +0.01(+28.69%)
Feb 25, 2019 0.0628 0.0628 0.0481 0.0481 142,800 -0.02(-27.99%)
Feb 13, 2019 0.0668 0.0668 0.0668 0 -0.00(-4.43%)
Feb 05, 2019 0.0699 0.0699 0.0699 0 -0.00(-3.98%)
Jan 23, 2019 0.0728 0.0728 0.0728 0 +0.01(+10.30%)
Jan 22, 2019 0.0701 0.0701 0.0624 0.0660 202,500 -0.01(-14.51%)
Jan 17, 2019 0.0772 0.0772 0.0772 0 +0.00(+3.90%)
Jan 11, 2019 0.0743 0.0743 0.0743 0 -0.00(-0.93%)
Jan 10, 2019 0.0820 0.0820 0.0707 0.0750 252,700 -0.02(-17.58%)
Jan 08, 2019 0.0910 0.0910 0.0910 0 -0.00(-1.94%)
Jan 07, 2019 0.0940 0.0958 0.0928 0.0928 34,000 +0.01(+5.82%)
Jan 04, 2019 0.0923 0.0952 0.0877 0.0877 53,800 +0.01(+6.56%)
Jan 03, 2019 0.0998 0.0998 0.0823 0.0823 13,000 -0.02(-15.59%)
Jan 02, 2019 0.0894 0.0975 0.0864 0.0975 90,000 +0.01(+18.18%)
Dec 31, 2018 0.0825 0.0825 0.0825 0.0825 3,000 +0.03(+46.02%)
Dec 24, 2018 0.0565 0.0565 0.0565 0 -0.00(-3.58%)
Dec 20, 2018 0.0586 0.0586 0.0586 0 +0.00(+3.35%)
Dec 19, 2018 0.0539 0.0569 0.0539 0.0567 80,000 +0.01(+28.86%)
Dec 18, 2018 0.0390 0.0450 0.0390 0.0440 147,000 +0.00(+12.53%)
Dec 13, 2018 0.0391 0.0391 0.0391 0 -0.00(-11.14%)
Dec 12, 2018 0.0440 0.0440 0.0440 0.0440 27,500 -0.00(-2.22%)
Dec 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+6.38%)
Nov 28, 2018 0.0423 0.0423 0.0423 0 -0.00(-2.76%)
Nov 21, 2018 0.0435 0.0435 0.0435 0 -0.01(-15.37%)
Nov 20, 2018 0.0545 0.0545 0.0514 0.0514 44,000 -0.00(-5.69%)
Nov 02, 2018 0.0545 0.0545 0.0545 0 +0.01(+23.86%)
Oct 31, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Oct 30, 2018 0.0440 0.0440 0.0440 0.0440 2,000 -0.01(-17.76%)
Oct 29, 2018 0.0560 0.0560 0.0535 0.0535 20,000 -0.00(-4.46%)
Oct 25, 2018 0.0560 0.0560 0.0560 0 +0.00(+2.00%)
Oct 18, 2018 0.0549 0.0549 0.0549 0 +0.01(+16.31%)
Oct 12, 2018 0.0472 0.0472 0.0472 0 +0.00(+7.76%)
Oct 09, 2018 0.0438 0.0438 0.0438 0 -0.00(-3.31%)
Oct 08, 2018 0.0453 0.0453 0.0453 0.0453 1,000 +0.01(+13.25%)
Oct 03, 2018 0.0400 0.0400 0.0400 0 +0.01(+23.84%)
Oct 01, 2018 0.0323 0.0323 0.0323 0 -0.01(-21.41%)
Sep 20, 2018 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Sep 17, 2018 0.0411 0.0411 0.0411 0 -0.01(-13.29%)
Sep 12, 2018 0.0474 0.0474 0.0474 0 +0.00(+5.80%)
Sep 10, 2018 0.0448 0.0448 0.0448 0 +0.00(+0.00%)
Aug 22, 2018 0.0448 0.0448 0.0448 0 -0.00(-8.57%)
Aug 21, 2018 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+0.41%)
Aug 20, 2018 0.0490 0.0490 0.0488 0.0488 7,754 +0.01(+23.23%)
Aug 16, 2018 0.0396 0.0396 0.0396 0 -0.02(-31.96%)
Jul 24, 2018 0.0582 0.0582 0.0582 0 -0.01(-9.06%)
Jul 16, 2018 0.0640 0.0640 0.0640 0 +0.01(+19.63%)
Jul 13, 2018 0.0628 0.0628 0.0535 0.0535 21,930 -0.00(-1.11%)
Jul 11, 2018 0.0541 0.0541 0.0541 0 -0.01(-9.38%)
Jul 10, 2018 0.0601 0.0601 0.0586 0.0597 80,000 -0.00(-0.17%)
Jul 09, 2018 0.0600 0.0602 0.0575 0.0598 182,000 +0.00(+4.91%)
Jul 05, 2018 0.0570 0.0570 0.0570 0 -0.01(-16.67%)
Jun 29, 2018 0.0684 0.0684 0.0684 0 +0.01(+23.47%)
Jun 28, 2018 0.0554 0.0554 0.0554 0.0554 16,000 -0.01(-8.72%)
Jun 26, 2018 0.0607 0.0607 0.0607 0 -0.01(-18.15%)
Jun 25, 2018 0.0744 0.0744 0.0741 0.0741 16,000 +0.00(+1.99%)
Jun 22, 2018 0.0725 0.0727 0.0725 0.0727 108,000 +0.00(+7.23%)
Jun 21, 2018 0.0678 0.0678 0.0678 0.0678 5,000 -0.00(-1.17%)
Jun 20, 2018 0.0689 0.0689 0.0640 0.0686 8,400 -0.00(-4.32%)
Jun 19, 2018 0.0717 0.0717 0.0717 0.0717 4,000 +0.00(+1.13%)
Jun 14, 2018 0.0709 0.0709 0.0709 0 +0.01(+10.09%)
Jun 11, 2018 0.0644 0.0644 0.0644 0 +0.00(+2.38%)
Jun 06, 2018 0.0629 0.0629 0.0629 0 -0.01(-7.50%)
Jun 04, 2018 0.0680 0.0680 0.0680 0 -0.00(-3.68%)
Jun 01, 2018 0.0706 0.0706 0.0706 0.0706 40,000 +0.00(+3.67%)
May 31, 2018 0.0699 0.0699 0.0681 0.0681 60,000 +0.00(+1.14%)
May 30, 2018 0.0673 0.0673 0.0673 0.0673 30,000 -0.00(-0.99%)
May 29, 2018 0.0565 0.0825 0.0526 0.0680 252,400 +0.02(+54.90%)
May 25, 2018 0.0439 0.0439 0.0439 0 +0.00(+10.03%)
May 23, 2018 0.0399 0.0399 0.0399 0 +0.01(+41.49%)
May 09, 2018 0.0282 0.0282 0.0282 0 -0.00(-4.41%)
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.