Mlk Gold Ltd (CSE: MLK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 02, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 | +0.00(+0.00%) |
| Sep 29, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
| Sep 28, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 86,000 | +0.01(+8.33%) |
| Sep 27, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 200,000 | -0.01(-7.69%) |
| Sep 26, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 227,000 | +0.00(+0.00%) |
| Sep 25, 2017 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 56,000 | -0.01(-13.33%) |
| Sep 22, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 74,000 | +0.00(+7.14%) |
| Sep 21, 2017 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 53,000 | +0.00(+0.00%) |
| Sep 20, 2017 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 122,000 | +0.01(+7.69%) |
| Sep 19, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 | -0.01(-18.75%) |
| Sep 18, 2017 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 44,000 | +0.03(+45.45%) |
| Sep 15, 2017 | 0.0900 | 0.0900 | 0.0550 | 0.0550 | 54,000 | +0.00(+0.00%) |
| Sep 14, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 75,000 | +0.00(+10.00%) |
| Sep 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,500 | +0.00(+0.00%) |
| Sep 12, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 13,000 | +0.01(+25.00%) |
| Sep 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 | +0.00(+0.00%) |
| Sep 08, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,000 | -0.00(-11.11%) |
| Sep 07, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 | +0.00(+12.50%) |
| Sep 06, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+14.29%) |
| Sep 05, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 121,000 | +0.00(+0.00%) |
| Aug 29, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | |
| Aug 28, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 51,000 | -0.01(-28.57%) |
| Aug 25, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 | +0.00(+0.00%) |
| Aug 24, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 | +0.01(+40.00%) |
| Aug 21, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Aug 18, 2017 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 130,195 | -0.01(-37.50%) |
| Aug 17, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 82,000 | +0.00(+14.29%) |
| Aug 16, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 74,680 | +0.00(+0.00%) |
| Aug 15, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 70,000 | -0.01(-30.00%) |
| Aug 14, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.03(+100.00%) |
| Aug 11, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,180 | +0.01(+25.00%) |
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.
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.