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 (%)
Apr 30, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 29, 2021 0.5000 0.5046 0.5000 0.5000 5,900 +0.02(+4.56%)
Apr 28, 2021 0.4782 0.4782 0.4782 0.4782 1,000 -0.02(-3.84%)
Apr 26, 2021 0.4973 0.4973 0.4973 0 +0.13(+34.30%)
Apr 21, 2021 0.3703 0.3703 0.3703 0 +0.01(+2.86%)
Apr 20, 2021 0.3500 0.3655 0.3500 0.3600 12,000 +0.03(+7.49%)
Apr 16, 2021 0.3349 0.3349 0.3349 0 +0.00(+0.69%)
Apr 15, 2021 0.3325 0.3326 0.3325 0.3326 230 +0.01(+2.50%)
Apr 14, 2021 0.3186 0.3245 0.3186 0.3245 2,600 -0.01(-3.74%)
Apr 13, 2021 0.3371 0.3371 0.3371 0.3371 1,500 -0.01(-1.46%)
Apr 12, 2021 0.3399 0.3421 0.3399 0.3421 2,000 +0.00(+0.94%)
Apr 09, 2021 0.3388 0.3389 0.3388 0.3389 1,500 -0.02(-5.68%)
Apr 08, 2021 0.3593 0.3593 0.3593 10 +0.00(+0.00%)
Apr 07, 2021 0.3593 0.3593 0.3593 0.3593 146 +0.00(+0.53%)
Apr 06, 2021 0.3574 0.3574 0.3574 0.3574 1,500 +0.00(+0.34%)
Apr 05, 2021 0.4050 0.4050 0.3536 0.3562 79,333 -0.00(-1.03%)
Apr 01, 2021 0.3889 0.3889 0.3559 0.3599 50,800 -0.03(-7.48%)
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%)
Jan 04, 2021 0.7182 0.7182 0.7182 0 +0.05(+7.42%)
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%)
Oct 01, 2020 0.7404 0.7700 0.7400 0.7422 14,602 -0.04(-5.33%)
Sep 30, 2020 0.8070 0.8070 0.7577 0.7840 15,350 -0.01(-1.45%)
Sep 29, 2020 0.8600 1.000 0.7850 0.7955 39,171 +0.16(+24.30%)
Sep 25, 2020 0.6400 0.6400 0.6400 0 +0.06(+11.27%)
Sep 24, 2020 0.5752 0.5752 0.5752 0.5752 7,500 -0.00(-0.50%)
Sep 23, 2020 0.6021 0.6032 0.5781 0.5781 31,205 -0.05(-7.70%)
Sep 22, 2020 0.6263 0.6263 0.6263 0.6263 500 -0.00(-0.60%)
Sep 21, 2020 0.6281 0.6301 0.6218 0.6301 32,000 -0.03(-4.83%)
Sep 18, 2020 0.6840 0.6840 0.6621 0.6621 7,500 +0.00(+0.02%)
Sep 16, 2020 0.6620 0.6620 0.6620 0 +0.07(+12.11%)
Sep 15, 2020 0.5947 0.6095 0.5740 0.5905 43,600 -0.02(-3.78%)
Sep 14, 2020 0.5894 0.6137 0.5826 0.6137 10,700 +0.00(+0.61%)
Sep 10, 2020 0.6100 0.6100 0.6100 0 +0.01(+2.13%)
Sep 09, 2020 0.6200 0.6237 0.5912 0.5973 56,500 -0.05(-7.14%)
Sep 08, 2020 0.6124 0.6432 0.6108 0.6432 3,784 +0.05(+7.63%)
Sep 04, 2020 0.5976 0.5976 0.5976 0.5976 500 -0.01(-1.35%)
Sep 03, 2020 0.6158 0.6285 0.6058 0.6058 13,490 -0.00(-0.51%)
Sep 02, 2020 0.6100 0.6298 0.6077 0.6089 3,800 -0.00(-0.18%)
Sep 01, 2020 0.6345 0.6399 0.6100 0.6100 12,700 -0.02(-2.96%)
Aug 31, 2020 0.6500 0.6500 0.6286 0.6286 11,420 -0.01(-1.21%)
Aug 28, 2020 0.6139 0.6363 0.5981 0.6363 27,800 -0.03(-5.17%)
Aug 27, 2020 0.7010 0.7010 0.6229 0.6710 18,500 -0.03(-4.76%)
Aug 26, 2020 0.7247 0.7280 0.6940 0.7045 31,100 -0.06(-7.30%)
Aug 25, 2020 0.7670 0.7680 0.7312 0.7600 42,760 -0.05(-5.63%)
Aug 24, 2020 0.8204 0.8204 0.8053 0.8053 14,600 -0.04(-4.72%)
Aug 21, 2020 0.8655 0.8655 0.8452 0.8452 900 -0.01(-0.83%)
Aug 20, 2020 0.8878 0.8878 0.8465 0.8523 5,643 -0.01(-1.64%)
Aug 19, 2020 0.7800 0.8665 0.7701 0.8665 29,730 +0.08(+10.58%)
Aug 18, 2020 0.7604 0.7836 0.7465 0.7836 9,800 +0.02(+3.11%)
Aug 17, 2020 0.7341 0.7603 0.7341 0.7600 2,414 -0.02(-2.56%)
Aug 14, 2020 0.8100 0.8100 0.7700 0.7800 18,100 +0.06(+8.33%)
Aug 13, 2020 0.7200 0.7200 0.7155 0.7200 4,100 +0.03(+4.35%)
Aug 12, 2020 0.6900 0.6900 0.6900 0.6900 8,500 +0.02(+3.45%)
Aug 11, 2020 0.6750 0.6900 0.6670 0.6670 26,000 -0.03(-3.63%)
Aug 07, 2020 0.6921 0.6921 0.6921 0 -0.00(-0.39%)
Aug 06, 2020 0.7330 0.7330 0.6948 0.6948 4,000 -0.01(-1.59%)
Aug 05, 2020 0.7062 0.7199 0.6905 0.7060 35,000 +0.03(+3.82%)
Aug 04, 2020 0.6800 0.6800 0.6800 0.6800 12,200 -0.01(-1.45%)
Jul 31, 2020 0.6900 0.6900 0.6900 0 +0.02(+2.45%)
Jul 30, 2020 0.6750 0.6750 0.6735 0.6735 10,600 -0.04(-5.94%)
Jul 29, 2020 0.7150 0.7160 0.7150 0.7160 9,500 +0.02(+3.16%)
Jul 28, 2020 0.7108 0.7108 0.6941 0.6941 10,618 -0.02(-2.24%)
Jul 27, 2020 0.7393 0.7494 0.7100 0.7100 38,600 -0.04(-4.97%)
Jul 24, 2020 0.7200 0.7471 0.7026 0.7471 39,900 +0.03(+4.20%)
Jul 23, 2020 0.6970 0.7207 0.6970 0.7170 44,500 +0.02(+2.87%)
Jul 22, 2020 0.6855 0.7079 0.6800 0.6970 12,005 +0.02(+2.50%)
Jul 21, 2020 0.6800 0.6919 0.6800 0.6800 13,000 +0.01(+1.63%)
Jul 20, 2020 0.6530 0.6700 0.6530 0.6691 5,500 +0.03(+4.92%)
Jul 17, 2020 0.5910 0.6377 0.5910 0.6377 41,000 +0.04(+6.57%)
Jul 16, 2020 0.6169 0.6169 0.5984 0.5984 15,470 -0.03(-4.15%)
Jul 15, 2020 0.6329 0.6329 0.6038 0.6243 27,120 -0.02(-3.04%)
Jul 14, 2020 0.6740 0.6740 0.6437 0.6439 3,600 -0.03(-4.47%)
Jul 13, 2020 0.6842 0.6919 0.6740 0.6740 46,820 -0.02(-3.02%)
Jul 10, 2020 0.6896 0.6957 0.6520 0.6950 21,100 -0.02(-3.05%)
Jul 09, 2020 0.7020 0.7169 0.7010 0.7169 10,400 -0.02(-2.42%)
Jul 08, 2020 0.7470 0.7500 0.7250 0.7347 14,895 -0.06(-7.00%)
Jul 07, 2020 0.7689 0.7984 0.7588 0.7900 30,500 +0.02(+2.20%)
Jul 06, 2020 0.7640 0.8000 0.7640 0.7730 24,935 -0.02(-2.52%)
Jul 02, 2020 0.7541 0.8000 0.7315 0.7930 60,800 +0.03(+3.69%)
Jun 30, 2020 0.7648 0.7648 0.7648 0 -0.01(-1.70%)
Jun 29, 2020 0.8000 0.8286 0.7780 0.7780 34,450 +0.10(+14.70%)
Jun 26, 2020 0.5857 0.6980 0.5800 0.6783 79,400 +0.12(+21.56%)
Jun 25, 2020 0.5800 0.5800 0.5580 0.5580 2,000 -0.01(-2.09%)
Jun 23, 2020 0.5699 0.5699 0.5699 0 +0.00(+0.23%)
Jun 22, 2020 0.5579 0.5863 0.5560 0.5686 36,034 +0.01(+1.30%)
Jun 19, 2020 0.5870 0.5870 0.5613 0.5613 17,700 +0.00(+0.23%)
Jun 18, 2020 0.5650 0.5850 0.5600 0.5600 10,600 -0.02(-3.43%)
Jun 17, 2020 0.5300 0.5799 0.5300 0.5799 35,120 +0.04(+7.39%)
Jun 15, 2020 0.5400 0.5400 0.5400 0 -0.01(-2.35%)
Jun 12, 2020 0.5220 0.5548 0.5112 0.5530 24,800 +0.03(+6.35%)
Jun 11, 2020 0.5600 0.5600 0.5200 0.5200 17,489 -0.04(-7.14%)
Jun 10, 2020 0.5481 0.5600 0.5481 0.5600 6,000 +0.00(+0.18%)
Jun 09, 2020 0.5591 0.5591 0.5590 0.5590 10,000 -0.05(-8.12%)
Jun 08, 2020 0.5975 0.6088 0.5975 0.6084 4,400 +0.01(+1.81%)
Jun 05, 2020 0.5976 0.5976 0.5976 0.5976 8,000 +0.07(+13.44%)
Jun 04, 2020 0.5230 0.5268 0.5230 0.5268 9,659 -0.00(-0.64%)
Jun 03, 2020 0.5302 0.5302 0.5302 40 +0.00(+0.00%)
Jun 02, 2020 0.5350 0.5449 0.5302 0.5302 23,240 +0.00(+0.23%)
Jun 01, 2020 0.5120 0.5290 0.5112 0.5290 28,520 -0.03(-5.04%)
May 29, 2020 0.5204 0.5571 0.5048 0.5571 13,700 +0.04(+7.09%)
May 28, 2020 0.5650 0.5650 0.5109 0.5202 23,400 -0.04(-6.77%)
May 27, 2020 0.5011 0.5580 0.4765 0.5580 34,076 +0.03(+5.82%)
May 26, 2020 0.5190 0.5405 0.5190 0.5273 18,625 -0.06(-10.87%)
May 22, 2020 0.6080 0.6114 0.5700 0.5916 67,200 -0.01(-2.39%)
May 21, 2020 0.7000 0.7000 0.5700 0.6061 25,144 -0.06(-8.91%)
May 20, 2020 0.8751 0.8751 0.6000 0.6654 35,200 +0.13(+24.19%)
May 13, 2020 0.5358 0.5358 0.5358 0 -0.00(-0.78%)
May 12, 2020 0.5200 0.5400 0.4906 0.5400 6,600 +0.04(+7.46%)
May 11, 2020 0.3616 0.5200 0.3616 0.5025 42,131 +0.20(+68.91%)
May 08, 2020 0.2975 0.2975 0.2975 0.2975 300 -0.00(-0.27%)
May 07, 2020 0.2769 0.2983 0.2769 0.2983 295,000 +0.08(+38.42%)
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.