Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Mlk Gold Ltd (CSE: MLK )

0.0300 UNCHANGED
Last Price Updated: 3:27 PM EDT, Apr 17, 2023 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 (%)
Jun 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2018 0.0350 0.0500 0.0350 0.0450 551,000 +0.01(+28.57%)
Jun 05, 2018 0.0350 0.0450 0.0350 0.0350 28,378 -0.01(-22.22%)
Jun 04, 2018 0.0350 0.0450 0.0350 0.0450 13,600 +0.01(+28.57%)
May 30, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2018 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
May 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 17, 2018 0.0400 0.0450 0.0400 0.0450 120,000 +0.00(+0.00%)
May 16, 2018 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
May 15, 2018 0.0450 0.0450 0.0450 0.0450 6,750 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
May 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 25, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 24, 2018 0.0400 0.0400 0.0350 0.0350 118,500 -0.00(-12.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 29,400 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 13, 2018 0.0350 0.0450 0.0350 0.0450 10,845 +0.00(+0.00%)
Apr 12, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 11, 2018 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Apr 10, 2018 0.0350 0.0400 0.0350 0.0400 8,000 +0.00(+14.29%)
Apr 09, 2018 0.0400 0.0400 0.0300 0.0350 1,050,500 -0.00(-12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 1 +0.00(+14.29%)
Apr 03, 2018 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0550 0.0600 0.0500 0.0500 59,000 -0.01(-16.67%)
Mar 27, 2018 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
Mar 26, 2018 0.0650 0.0650 0.0550 0.0550 95,245 -0.00(-8.33%)
Mar 23, 2018 0.0550 0.0600 0.0500 0.0600 418,516 +0.00(+9.09%)
Mar 22, 2018 0.0500 0.0550 0.0450 0.0550 372,580 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 315,200 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0500 0.0550 29,800 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0600 0.0500 0.0550 510,524 +0.00(+10.00%)
Mar 16, 2018 0.0700 0.0700 0.0500 0.0500 3,749,323 -0.02(-28.57%)
Mar 15, 2018 0.0350 0.0900 0.0350 0.0700 3,712,262 +0.04(+100.00%)
Mar 13, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Mar 06, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 01, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 28, 2018 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Feb 27, 2018 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+20.00%)
Feb 23, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0300 0.0250 0.0250 18,400 -0.00(-16.67%)
Feb 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 920 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 480 +0.01(+60.00%)
Jan 22, 2018 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Jan 17, 2018 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Jan 16, 2018 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2018 0.0300 0.0300 0.0250 0.0250 101,000 +0.00(+0.00%)
Jan 03, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 27, 2017 0.0300 0.0300 0.0300 0 -0.03(-50.00%)
Dec 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0600 0.0400 0.0600 55,000 +0.02(+71.43%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 65,000 -0.01(-22.22%)
Dec 18, 2017 0.0450 0.0450 0.0450 0.0450 1,800 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0450 0.0450 124 -0.01(-10.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 2,880 +0.01(+11.11%)
Dec 08, 2017 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Dec 06, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+10.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 340 +0.01(+11.11%)
Nov 21, 2017 0.0450 0.0450 0.0450 0.0450 7,040 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Nov 03, 2017 0.0500 0.0500 0.0450 0.0450 20,000 -0.02(-30.77%)
Nov 02, 2017 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Nov 01, 2017 0.0800 0.0800 0.0650 0.0650 6,000 +0.02(+44.44%)
Oct 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 27, 2017 0.0750 0.0750 0.0450 0.0450 27,400 -0.04(-43.75%)
Oct 26, 2017 0.0700 0.0800 0.0700 0.0800 27,120 +0.01(+14.29%)
Oct 25, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Oct 24, 2017 0.0650 0.0650 0.0650 0.0650 32,000 +0.01(+8.33%)
Oct 23, 2017 0.0650 0.0650 0.0600 0.0600 50,000 +0.01(+20.00%)
Oct 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 04, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 03, 2017 0.0650 0.0650 0.0500 0.0500 100,000 -0.01(-23.08%)
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.