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 (%)
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.