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 (%)
Dec 30, 2020 0.6686 0.6686 0.6686 0 -0.01(-1.68%)
Dec 29, 2020 0.6800 0.6800 0.6800 0.6800 4,000 +0.01(+1.07%)
Dec 24, 2020 0.6728 0.6728 0.6728 0 +0.02(+3.46%)
Dec 23, 2020 0.6600 0.6600 0.6500 0.6503 2,500 -0.00(-0.11%)
Dec 21, 2020 0.6510 0.6510 0.6510 0 +0.00(+0.53%)
Dec 18, 2020 0.7300 0.7300 0.6449 0.6476 7,700 -0.09(-11.97%)
Dec 17, 2020 0.7325 0.7364 0.7325 0.7357 800 +0.00(+0.51%)
Dec 16, 2020 0.7320 0.7320 0.7320 0.7320 892 -0.00(-0.39%)
Dec 15, 2020 0.7349 0.7349 0.7349 0.7349 1,690 -0.01(-1.61%)
Dec 11, 2020 0.7469 0.7469 0.7469 0 +0.01(+0.93%)
Dec 10, 2020 0.7400 0.7400 0.7400 0.7400 1,050 +0.02(+2.34%)
Dec 09, 2020 0.7500 0.7500 0.7231 0.7231 3,500 -0.10(-12.34%)
Dec 08, 2020 0.8037 0.8249 0.7770 0.8249 11,200 +0.04(+5.76%)
Dec 07, 2020 0.7800 0.7800 0.7800 0.7800 2,050 +0.05(+6.81%)
Dec 04, 2020 0.7303 0.7303 0.7303 0.7303 10,000 +0.04(+6.35%)
Dec 03, 2020 0.7300 0.7300 0.6867 0.6867 9,000 -0.01(-2.12%)
Dec 02, 2020 0.7016 0.7016 0.7016 0.7016 500 +0.02(+2.68%)
Dec 01, 2020 0.6900 0.6900 0.6700 0.6833 6,500 -0.02(-2.26%)
Nov 30, 2020 0.6490 0.6991 0.6490 0.6991 892 +0.03(+3.91%)
Nov 27, 2020 0.6900 0.6900 0.6728 0.6728 4,000 -0.02(-2.94%)
Nov 25, 2020 0.6807 0.7022 0.6807 0.6932 3,100 -0.00(-0.33%)
Nov 24, 2020 0.7119 0.7119 0.6955 0.6955 5,500 -0.02(-3.39%)
Nov 23, 2020 0.7199 0.7199 0.7199 0.7199 100 +0.04(+5.87%)
Nov 19, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Nov 18, 2020 0.7200 0.7279 0.6926 0.7000 7,400 +0.01(+0.72%)
Nov 17, 2020 0.6950 0.6950 0.6950 0.6950 2,000 +0.02(+2.96%)
Nov 16, 2020 0.6750 0.6750 0.6750 0.6750 2,000 -0.03(-4.93%)
Nov 13, 2020 0.7036 0.7100 0.7017 0.7100 3,200 +0.02(+3.29%)
Nov 12, 2020 0.7510 0.7510 0.6874 0.6874 11,000 -0.00(-0.64%)
Nov 11, 2020 0.7149 0.7149 0.6918 0.6918 14,300 -0.02(-3.38%)
Nov 10, 2020 0.7500 0.7500 0.7031 0.7160 21,030 -0.01(-0.72%)
Nov 09, 2020 0.7500 0.7500 0.6850 0.7212 29,898 +0.02(+2.76%)
Nov 06, 2020 0.7000 0.7081 0.6998 0.7018 9,500 +0.01(+1.45%)
Nov 05, 2020 0.6867 0.6918 0.6715 0.6918 20,050 +0.02(+3.21%)
Nov 04, 2020 0.6723 0.6723 0.6703 0.6703 14,675 +0.03(+4.41%)
Nov 03, 2020 0.6420 0.6420 0.6420 0.6420 1,000 +0.02(+3.55%)
Nov 02, 2020 0.6148 0.6200 0.6148 0.6200 1,900 +0.00(+0.00%)
Oct 30, 2020 0.6200 0.6200 0.6200 0.6200 4,500 +0.02(+2.65%)
Oct 29, 2020 0.6103 0.6107 0.6040 0.6040 3,720 -0.02(-3.73%)
Oct 28, 2020 0.6274 0.6274 0.6274 0.6274 1,000 -0.02(-3.60%)
Oct 27, 2020 0.6508 0.6508 0.6508 0.6508 2,500 +0.00(+0.45%)
Oct 26, 2020 0.6479 0.6479 0.6479 0.6479 1,000 -0.04(-5.73%)
Oct 22, 2020 0.6873 0.6873 0.6873 0 +0.02(+2.97%)
Oct 21, 2020 0.6868 0.6868 0.6675 0.6675 400 +0.01(+1.14%)
Oct 20, 2020 0.6600 0.6600 0.6600 33 +0.00(+0.00%)
Oct 19, 2020 0.6600 0.6600 0.6600 0.6600 3,530 -0.02(-2.94%)
Oct 16, 2020 0.6860 0.6860 0.6800 0.6800 3,300 -0.02(-2.49%)
Oct 15, 2020 0.6974 0.6974 0.6974 0.6974 1,690 +0.02(+3.63%)
Oct 14, 2020 0.6653 0.6730 0.6600 0.6730 7,500 -0.02(-3.58%)
Oct 13, 2020 0.6980 0.6980 0.6912 0.6980 2,000 +0.01(+1.16%)
Oct 12, 2020 0.6900 0.7100 0.6900 0.6900 10,400 +0.00(+0.06%)
Oct 09, 2020 0.6750 0.6896 0.6750 0.6896 5,300 -0.01(-1.09%)
Oct 08, 2020 0.7000 0.7000 0.6593 0.6972 8,696 +0.00(+0.09%)
Oct 07, 2020 0.6982 0.6982 0.6827 0.6966 17,000 -0.03(-4.58%)
Oct 06, 2020 0.7500 0.7500 0.7300 0.7300 4,100 -0.04(-5.19%)
Oct 05, 2020 0.7501 0.7700 0.7501 0.7700 33,600 +0.00(+0.00%)
Oct 02, 2020 0.7090 0.7918 0.7090 0.7700 55,900 +0.03(+3.75%)
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.