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 (%)
Oct 30, 2009 0.2219 0.2219 0.2219 0.2219 0 +0.02(+11.51%)
Oct 28, 2009 0.1990 0.1990 0.1990 0.1990 0 -0.02(-7.44%)
Oct 27, 2009 0.2150 0.2150 0.2150 0.2150 11,000 -0.04(-15.35%)
Oct 23, 2009 0.2540 0.2540 0.2540 0.2540 0 -0.02(-7.64%)
Oct 16, 2009 0.2750 0.2750 0.2750 0 +0.02(+6.71%)
Oct 15, 2009 0.2577 0.2577 0.2577 0.2577 5,000 -0.01(-4.24%)
Oct 07, 2009 0.2691 0.2691 0.2691 0 +0.05(+22.32%)
Oct 01, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 29, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.19%)
Sep 28, 2009 0.2096 0.2096 0.2096 0.2096 5,000 +0.00(+1.45%)
Sep 25, 2009 0.2066 0.2066 0.2066 0.2066 12,000 -0.04(-16.53%)
Sep 23, 2009 0.2475 0.2475 0.2475 0 -0.01(-5.64%)
Sep 22, 2009 0.2623 0.2623 0.2623 0.2623 5,000 -0.00(-0.91%)
Sep 21, 2009 0.2736 0.2736 0.2647 0.2647 6,000 -0.02(-5.73%)
Sep 18, 2009 0.2808 0.2808 0.2808 0.2808 3,000 +0.01(+2.97%)
Sep 16, 2009 0.2727 0.2727 0.2727 0 -0.03(-9.43%)
Sep 15, 2009 0.3011 0.3011 0.3011 0.3011 10,000 +0.01(+3.97%)
Sep 09, 2009 0.2896 0.2896 0.2896 0 -0.00(-1.16%)
Sep 04, 2009 0.2930 0.2930 0.2930 0 +0.01(+2.63%)
Sep 03, 2009 0.2855 0.2855 0.2855 0.2855 1,000 +0.02(+6.93%)
Sep 02, 2009 0.2670 0.2670 0.2670 0.2670 4,900 +0.02(+9.88%)
Sep 01, 2009 0.2490 0.2510 0.2430 0.2430 14,000 -0.04(-12.62%)
Aug 31, 2009 0.2781 0.2781 0.2781 0.2781 3,000 -0.02(-7.24%)
Aug 28, 2009 0.2998 0.2998 0.2998 0.2998 2,200 +0.01(+3.52%)
Aug 27, 2009 0.3173 0.3173 0.2896 0.2896 21,000 -0.04(-11.98%)
Aug 21, 2009 0.3290 0.3290 0.3290 0 -0.01(-3.24%)
Aug 20, 2009 0.3400 0.3400 0.3400 0.3400 8,000 +0.01(+3.03%)
Aug 19, 2009 0.3300 0.3300 0.3300 0.3300 10,000 +0.05(+16.07%)
Aug 18, 2009 0.2843 0.2843 0.2843 0.2843 7,000 +0.00(+0.25%)
Aug 17, 2009 0.3035 0.3035 0.2836 0.2836 7,000 -0.05(-16.19%)
Aug 12, 2009 0.3384 0.3384 0.3384 0.3384 0 +0.01(+2.39%)
Aug 11, 2009 0.3127 0.3320 0.3127 0.3305 12,400 -0.02(-5.65%)
Aug 10, 2009 0.3503 0.3503 0.3503 0.3503 600 -0.04(-10.06%)
Aug 06, 2009 0.3895 0.3895 0.3895 0 +0.02(+5.84%)
Aug 05, 2009 0.3905 0.3905 0.3680 0.3680 2,450 -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.