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 (%)
Mar 31, 2021 0.5122 0.5122 0.3740 0.3890 39,539 -0.12(-23.70%)
Mar 30, 2021 0.5098 0.5098 0.5098 0.5098 180 -0.01(-2.71%)
Mar 26, 2021 0.5240 0.5240 0.5240 0 +0.02(+3.91%)
Mar 25, 2021 0.5043 0.5043 0.5043 0.5043 2,000 -0.02(-3.22%)
Mar 24, 2021 0.5222 0.5222 0.5211 0.5211 580 -0.01(-1.68%)
Mar 22, 2021 0.5300 0.5300 0.5300 0 +0.01(+2.40%)
Mar 19, 2021 0.5191 0.5383 0.5164 0.5176 69,700 -0.00(-0.33%)
Mar 18, 2021 0.5193 0.5193 0.5193 0.5193 100 -0.00(-0.13%)
Mar 17, 2021 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.54%)
Mar 16, 2021 0.5172 0.5172 0.5172 0.5172 10,000 -0.03(-5.40%)
Mar 15, 2021 0.5467 0.5467 0.5467 0.5467 350 -0.03(-4.62%)
Mar 11, 2021 0.5732 0.5732 0.5732 0 +0.00(+0.00%)
Mar 05, 2021 0.5732 0.5732 0.5732 0.5732 2,600 -0.01(-1.88%)
Mar 03, 2021 0.5842 0.5842 0.5842 0 -0.04(-6.08%)
Mar 02, 2021 0.5879 0.6220 0.5828 0.6220 10,100 +0.13(+26.17%)
Feb 26, 2021 0.4930 0.4930 0.4930 0 -0.05(-8.40%)
Feb 25, 2021 0.5273 0.5860 0.5273 0.5382 2,775 -0.05(-8.02%)
Feb 24, 2021 0.5851 0.5851 0.5851 0.5851 500 +0.09(+17.02%)
Feb 23, 2021 0.5000 0.5000 0.5000 0.5000 3,000 -0.02(-3.46%)
Feb 22, 2021 0.5111 0.5179 0.5111 0.5179 2,290 -0.00(-0.50%)
Feb 19, 2021 0.5190 0.5205 0.5190 0.5205 11,000 +0.00(+0.10%)
Feb 18, 2021 0.5144 0.5200 0.5144 0.5200 23,505 -0.01(-2.31%)
Feb 17, 2021 0.5500 0.5500 0.5289 0.5323 16,560 -0.06(-9.64%)
Feb 16, 2021 0.5891 0.5891 0.5891 0.5891 100 -0.00(-0.72%)
Feb 11, 2021 0.5934 0.5934 0.5934 0 -0.01(-1.02%)
Feb 08, 2021 0.5995 0.5995 0.5995 0 -0.01(-0.93%)
Feb 05, 2021 0.6057 0.6057 0.6051 0.6051 2,400 +0.00(+0.31%)
Feb 04, 2021 0.5961 0.6032 0.5961 0.6032 810 -0.02(-2.73%)
Feb 03, 2021 0.6080 0.6201 0.6080 0.6201 17,000 +0.02(+3.25%)
Jan 29, 2021 0.6006 0.6006 0.6006 0 -0.02(-2.50%)
Jan 28, 2021 0.6160 0.6160 0.6160 0.6160 500 -0.00(-0.26%)
Jan 27, 2021 0.6185 0.6185 0.6106 0.6176 3,010 +0.00(+0.42%)
Jan 26, 2021 0.6150 0.6150 0.6150 50 +0.00(+0.00%)
Jan 25, 2021 0.6230 0.6230 0.6031 0.6150 1,865 -0.00(-0.49%)
Jan 22, 2021 0.6495 0.6495 0.6180 0.6180 1,800 -0.01(-1.80%)
Jan 21, 2021 0.6579 0.6579 0.6060 0.6293 4,630 +0.00(+0.46%)
Jan 20, 2021 0.6264 0.6490 0.6264 0.6264 13,050 -0.03(-4.19%)
Jan 19, 2021 0.6538 0.6538 0.6538 0.6538 150 +0.01(+1.04%)
Jan 15, 2021 0.6600 0.6600 0.6431 0.6471 12,000 -0.06(-7.93%)
Jan 14, 2021 0.6700 0.7028 0.6609 0.7028 900 +0.06(+9.28%)
Jan 13, 2021 0.6541 0.6564 0.6431 0.6431 11,500 -0.02(-2.56%)
Jan 12, 2021 0.6641 0.6641 0.6600 0.6600 3,500 -0.00(-0.74%)
Jan 08, 2021 0.6649 0.6649 0.6649 0 -0.02(-2.93%)
Jan 07, 2021 0.6850 0.6850 0.6850 0.6850 1,000 -0.03(-3.93%)
Jan 06, 2021 0.7130 0.7200 0.7130 0.7130 4,200 -0.01(-0.72%)
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.