Melkior Resources IN (OP: MKRIF )

0.6040 USD -0.0234 (-3.73%)
Official Closing Price Updated: 2:03 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.