Dark

CCJMF
Melior Resources, Inc
stock OTC

Inactive

Jun 8, 2020

0.0110USD-96.761%(-0.3286)187

Pre-market

0.00USD-100.000%(-0.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-08	0.0110	0.0110	0.0110	0.0110	-96.761%	187	0.000%
2019-03-25	0.3396	0.3396	0.3396	0.3396	+40.157%	1,000	-96.761%
2019-03-21	0.2423	0.2423	0.2423	0.2423	-40.173%	1,000	-95.460%
2019-02-27	0.4050	0.4050	0.4050	0.4050	-16.460%	421	-97.284%
2019-01-14	0.4254	0.4848	0.4254	0.4848	+13.937%	3,324	-97.731%
2019-01-08	0.4255	0.4255	0.4255	0.4255	-15.357%	1,000	-97.415%
2019-01-02	0.5027	0.5027	0.5027	0.5027	+10.000%	1,000	-97.812%
2018-10-17	0.4570	0.4570	0.4570	0.4570	-8.910%	100	-97.593%
2018-09-27	0.5017	0.5017	0.5017	0.5017	-18.463%	101	-97.807%
2018-09-20	0.6153	0.6153	0.6153	0.6153	+754.583%	100	-98.212%
2018-06-14	0.0720	0.0720	0.0720	0.0720	-17.241%	1,100	-84.722%
2018-04-26	0.0870	0.0870	0.0870	0.0870	+6.487%	1,347	-87.356%
2018-04-19	0.0817	0.0817	0.0817	0.0817	+8.933%	5,000	-86.536%
2018-03-07	0.0750	0.0750	0.0750	0.0750	-18.919%	2,500	-85.333%
2018-03-05	0.0925	0.0925	0.0925	0.0925	+17.237%	1,000	-88.108%
2018-02-26	0.0789	0.0789	0.0789	0.0789	-21.100%	1,000	-86.058%
2018-02-15	0.0850	0.1000	0.0850	0.1000	+134.192%	11,000	-89.000%
2017-10-30	0.0427	0.0427	0.0427	0.0427	+32.198%	12,500	-74.239%
2017-09-27	0.0323	0.0323	0.0323	0.0323	-14.776%	9,800	-65.944%
2017-09-18	0.0379	0.0379	0.0379	0.0379	0.000%	1,000	-70.976%
2017-09-14	0.0379	0.0379	0.0379	0.0379	+8.596%	1,000	-70.976%
2017-08-02	0.0349	0.0349	0.0349	0.0349	-28.776%	2,000	-68.481%
2017-03-15	0.0490	0.0490	0.0490	0.0490	+0.204%	300	-77.551%
2017-03-01	0.0489	0.0489	0.0489	0.0489	-10.275%	3,000	-77.505%
2017-02-17	0.0545	0.0545	0.0545	0.0545	+129.958%	12,000	-79.817%
2016-10-18	0.0237	0.0237	0.0237	0.0237	+14.493%	15,000	-53.586%
2016-09-19	0.0207	0.0207	0.0207	0.0207	+54.478%	1,172	-46.860%
2016-08-24	0.0134	0.0134	0.0134	0.0134	-44.167%	17,000	-17.910%
2016-05-24	0.0270	0.0270	0.0240	0.0240	+70.213%	11,314	-54.167%
2016-04-07	0.0141	0.0141	0.0141	0.0141	+53.261%	1,000	-21.986%
2016-03-07	0.0092	0.0092	0.0092	0.0092	-23.333%	1,000	+19.565%
2015-11-20	0.0120	0.0120	0.0120	0.0120	-6.977%	2,142	-8.333%
2015-09-18	0.0129	0.0129	0.0129	0.0129	-34.848%	6,250	-14.729%
2015-08-11	0.0198	0.0198	0.0198	0.0198	-44.693%	500	-44.444%
2015-07-23	0.0358	0.0358	0.0358	0.0358	+8.485%	700	-69.274%
2015-07-16	0.0330	0.0330	0.0330	0.0330	-48.438%	4,285	-66.667%
2015-02-13	0.0640	0.0640	0.0640	0.0640	+1.587%	14,000	-82.813%
2014-12-30	0.0630	0.0630	0.0630	0.0630	+1.124%	200	-82.540%
2014-12-22	0.0623	0.0623	0.0623	0.0623	-6.456%	786	-82.343%
2014-12-16	0.0667	0.0667	0.0623	0.0666	-0.597%	9,972	-83.483%
2014-11-04	0.0670	0.0670	0.0670	0.0670	+1.515%	300	-83.582%
2014-10-17	0.0660	0.0660	0.0660	0.0660	-45.946%	5,000	-83.333%
2014-06-04	0.1221	0.1221	0.1221	0.1221	-0.245%	300	-90.991%
2014-05-12	0.1224	0.1224	0.1224	0.1224	-6.991%	500	-91.013%
2014-05-07	0.1316	0.1316	0.1316	0.1316	+0.076%	305	-91.641%
2014-05-06	0.1315	0.1315	0.1315	0.1315	-6.738%	1,500	-91.635%
2014-04-23	0.1410	0.1410	0.1410	0.1410	+6.015%	7,000	-92.199%
2014-04-16	0.1330	0.1330	0.1330	0.1330	+33.133%	10,000	-91.729%
2014-04-15	0.1220	0.1220	0.0999	0.0999	-8.349%	26,800	-88.989%
2014-04-11	0.1414	0.1414	0.1080	0.1090	-5.217%	16,000	-89.908%
2014-04-10	0.1150	0.1150	0.1150	0.1150	+88.525%	3,000	-90.435%
2014-03-24	0.0610	0.0610	0.0610	0.0610	-14.085%	714	-81.967%
2014-01-10	0.0710	0.0710	0.0710	0.0710	-7.068%	136,500	-84.507%
2014-01-08	0.0856	0.0856	0.0764	0.0764	-12.083%	54,000	-85.602%
2014-01-02	0.0823	0.0869	0.0823	0.0869	-3.337%	32,500	-87.342%
2013-12-27	0.0867	0.0899	0.0865	0.0899	+39.164%	50,000	-87.764%
2013-11-18	0.0646	0.0646	0.0646	0.0646	-0.615%	13,000	-82.972%
2013-10-07	0.0650	0.0650	0.0650	0.0650	-25.799%	17,000	-83.077%
2013-09-16	0.0630	0.0876	0.0630	0.0876	+39.048%	8,000	-87.443%
2013-09-12	0.0630	0.0630	0.0630	0.0630	-9.742%	2,142	-82.540%
2013-08-06	0.0698	0.0698	0.0698	0.0698	-15.496%	275	-84.241%
2013-04-24	0.0826	0.0826	0.0826	0.0826	-0.482%	500	-86.683%
2013-04-18	0.0830	0.0830	0.0830	0.0830	+0.363%	5,000	-86.747%
2013-04-17	0.0827	0.0827	0.0827	0.0827	-0.958%	9,000	-86.699%
2013-03-26	0.0835	0.0835	0.0835	0.0835	+12.838%	1,428	-86.826%
2013-03-15	0.0740	0.0740	0.0740	0.0740	-30.841%	1,500	-85.135%
2013-03-06	0.1070	0.1070	0.1070	0.1070	+25.882%	1,500	-89.720%
2013-03-04	0.0850	0.0850	0.0850	0.0850	-11.458%	200	-87.059%
2013-03-01	0.0960	0.0960	0.0960	0.0960	0.000%	7,500	-88.542%
2013-02-28	0.0960	0.0960	0.0960	0.0960	-3.030%	7,500	-88.542%
2013-02-21	0.0990	0.0990	0.0990	0.0990	-1.000%	13,500	-88.889%
2013-02-13	0.1000	0.1000	0.1000	0.1000	-4.762%	500	-89.000%
2013-01-29	0.1050	0.1050	0.1050	0.1050	-2.778%	159	-89.524%
2012-11-30	0.1080	0.1080	0.1080	0.1080	-2.703%	20,000	-89.815%
2012-11-29	0.1110	0.1110	0.1110	0.1110	+1.185%	3,000	-90.090%
2012-10-12	0.1097	0.1097	0.1097	0.1097	-8.659%	45,500	-89.973%
2012-10-09	0.1201	0.1201	0.1201	0.1201	0.000%	5,000	-90.841%
2012-09-25	0.1202	0.1202	0.1201	0.1201	+42.976%	40,000	-90.841%
2012-09-21	0.0840	0.0840	0.0840	0.0840	+3.704%	1,000	-86.905%
2012-09-20	0.0810	0.0810	0.0810	0.0810	-18.182%	35,500	-86.420%
2012-09-14	0.0990	0.0990	0.0990	0.0990	-0.901%	5,000	-88.889%
2012-06-27	0.0999	0.0999	0.0999	0.0999	-6.636%	4,285	-88.989%
2012-06-18	0.1070	0.1070	0.1070	0.1070	-9.705%	300	-89.720%
2012-04-20	0.1185	0.1185	0.1185	0.1185	+1.282%	10,000	-90.717%
2012-03-29	0.1170	0.1170	0.1170	0.1170	+11.111%	3,000	-90.598%
2012-02-16	0.1070	0.1078	0.1053	0.1053	-1.589%	123,423	-89.554%
2012-02-15	0.1125	0.1125	0.1070	0.1070	-7.279%	8,142	-89.720%
2012-02-06	0.1154	0.1154	0.1154	0.1154	-2.862%	2,500	-90.468%
2012-01-23	0.1238	0.1238	0.1188	0.1188	-17.097%	30,000	-90.741%
2012-01-18	0.1433	0.1433	0.1433	0.1433	+23.428%	200	-92.324%
2011-12-19	0.1161	0.1161	0.1161	0.1161	+7.699%	300	-90.525%
2011-12-02	0.1101	0.1101	0.1078	0.1078	-3.405%	30,000	-89.796%
2011-11-17	0.1116	0.1116	0.1116	0.1116	+0.995%	3,000	-90.143%
2011-11-01	0.1105	0.1105	0.1105	0.1105	-20.789%	257	-90.045%
2011-10-06	0.1395	0.1395	0.1395	0.1395	+10.626%	3,000	-92.115%
2011-09-28	0.1261	0.1261	0.1261	0.1261	+28.542%	5,000	-91.277%
2011-09-27	0.1325	0.1325	0.0981	0.0981	-29.067%	25,857	-88.787%
2011-09-01	0.1383	0.1383	0.1383	0.1383	+0.509%	347	-92.046%
2011-08-30	0.1376	0.1376	0.1376	0.1376	-6.139%	1,000	-92.006%
2011-08-26	0.1473	0.1500	0.1466	0.1466	+3.167%	700,000	-92.497%
2011-08-25	0.1422	0.1422	0.1421	0.1421	+4.179%	104,000	-92.259%
2011-08-23	0.1364	0.1364	0.1364	0.1364	+8.082%	13,500	-91.935%
2011-08-18	0.1262	0.1262	0.1262	0.1262	+23.483%	15,000	-91.284%
2011-08-17	0.1022	0.1022	0.1022	0.1022	-4.038%	714	-89.237%
2011-08-12	0.1065	0.1065	0.1065	0.1065	+0.948%	28,000	-89.671%
2011-08-10	0.1060	0.1060	0.1055	0.1055	-10.441%	12,000	-89.573%
2011-08-04	0.1185	0.1185	0.1178	0.1178	+2.703%	5,000	-90.662%
2011-08-03	0.1147	0.1147	0.1147	0.1147	+1.504%	3,500	-90.410%
2011-07-28	0.1130	0.1130	0.1130	0.1130	+1.894%	8,500	-90.265%
2011-07-21	0.1109	0.1109	0.1109	0.1109	-25.320%	50,000	-90.081%
2011-06-02	0.1485	0.1485	0.1485	0.1485	-3.194%	285	-92.593%
2011-05-25	0.1534	0.1534	0.1534	0.1534	-0.776%	17,142	-92.829%
2011-05-20	0.1546	0.1546	0.1546	0.1546	+2.588%	296	-92.885%
2011-05-12	0.1530	0.1610	0.1502	0.1507	-5.813%	82,867	-92.701%
2011-05-09	0.1630	0.1630	0.1600	0.1600	-1.235%	125,485	-93.125%
2011-05-06	0.1800	0.1800	0.1620	0.1620	-16.880%	385,000	-93.210%
2011-05-03	0.1949	0.1949	0.1949	0.1949	+5.637%	500	-94.356%
2011-05-02	0.1845	0.1845	0.1845	0.1845	+21.382%	10,000	-94.038%
2011-04-25	0.1572	0.1572	0.1520	0.1520	-9.362%	4,500	-92.763%
2011-04-20	0.1650	0.1677	0.1650	0.1677	-14.873%	7,300	-93.441%
2011-04-13	0.1971	0.1971	0.1970	0.1970	-2.620%	10,000	-94.416%
2011-04-01	0.1812	0.2023	0.1812	0.2023	+31.534%	6,000	-94.563%
2011-03-29	0.1589	0.1589	0.1538	0.1538	-6.105%	2,500	-92.848%
2011-03-28	0.1638	0.1638	0.1638	0.1638	-8.440%	30,000	-93.284%
2011-03-25	0.1689	0.1795	0.1689	0.1789	-5.594%	12,500	-93.851%
2011-03-24	0.1600	0.1895	0.1600	0.1895	+9.159%	14,382	-94.195%
2011-03-23	0.1679	0.1736	0.1679	0.1736	+16.043%	145,000	-93.664%
2011-03-09	0.1496	0.1496	0.1496	0.1496	-2.857%	10,000	-92.647%
2011-03-03	0.1540	0.1540	0.1540	0.1540	+0.065%	1,000	-92.857%
2011-02-28	0.1590	0.1591	0.1539	0.1539	+61.490%	24,500	-92.853%
2011-02-01	0.0953	0.0953	0.0953	0.0953	-0.105%	100	-88.458%
2011-01-28	0.0954	0.0954	0.0954	0.0954	-13.665%	7,142	-88.470%
2011-01-27	0.1105	0.1105	0.1105	0.1105	-8.753%	500	-90.045%
2011-01-21	0.1211	0.1211	0.1211	0.1211	-3.429%	500	-90.917%
2011-01-20	0.1302	0.1302	0.1254	0.1254	+3.636%	7,000	-91.228%
2011-01-18	0.1210	0.1210	0.1210	0.1210	+4.400%	4,500	-90.909%
2011-01-11	0.1159	0.1159	0.1159	0.1159	+12.963%	5,000	-90.509%
2011-01-05	0.1026	0.1026	0.1026	0.1026	-14.996%	6,000	-89.279%
2010-12-31	0.1004	0.1207	0.1004	0.1207	+15.062%	40,000	-90.886%
2010-12-29	0.1049	0.1049	0.1049	0.1049	+5.746%	40,000	-89.514%
2010-12-23	0.0843	0.0992	0.0843	0.0992	+12.472%	10,642	-88.911%
2010-12-21	0.0983	0.1032	0.0882	0.0882	+5.502%	14,000	-87.528%
2010-12-20	0.0836	0.0836	0.0836	0.0836	-15.556%	2,000	-86.842%
2010-12-17	0.0990	0.0990	0.0990	0.0990	+17.160%	20,000	-88.889%
2010-12-15	0.1048	0.1048	0.0845	0.0845	-19.293%	1,200	-86.982%
2010-12-14	0.0844	0.1047	0.0844	0.1047	+5.651%	3,100	-89.494%
2010-12-09	0.1040	0.1040	0.0991	0.0991	-9.415%	50,000	-88.900%
2010-12-06	0.1094	0.1094	0.1094	0.1094	-8.528%	20,000	-89.945%
2010-12-02	0.1196	0.1196	0.1196	0.1196	+4.729%	10,000	-90.803%
2010-12-01	0.0983	0.1142	0.0980	0.1142	+10.659%	27,856	-90.368%
2010-11-22	0.1032	0.1032	0.1032	0.1032	+18.349%	12,000	-89.341%
2010-09-17	0.0872	0.0872	0.0872	0.0872	-1.469%	10,000	-87.385%
2010-08-20	0.0880	0.0885	0.0880	0.0885	+14.489%	2,142	-87.571%
2010-07-22	0.0773	0.0773	0.0773	0.0773	-9.272%	10,000	-85.770%
2010-07-06	0.0852	0.0852	0.0852	0.0852	-14.800%	2,000	-87.089%
2010-06-30	0.1000	0.1000	0.1000	0.1000	+1.010%	10,000	-89.000%
2010-06-28	0.0990	0.0990	0.0990	0.0990	-11.765%	14,893	-88.889%
2010-06-15	0.1122	0.1122	0.1122	0.1122	+9.677%	10,000	-90.196%
2010-06-14	0.1049	0.1049	0.1023	0.1023	-4.124%	3,500	-89.247%
2010-05-25	0.1067	0.1067	0.1067	0.1067	-11.526%	10,000	-89.691%
2010-05-17	0.1206	0.1206	0.1206	0.1206	-10.000%	12,500	-90.879%
2010-05-14	0.1340	0.1340	0.1340	0.1340	-2.899%	235	-91.791%
2010-05-11	0.1380	0.1380	0.1380	0.1380	+11.201%	15,000	-92.029%
2010-05-07	0.1241	0.1241	0.1241	0.1241	-4.831%	9,400	-91.136%
2010-05-06	0.1304	0.1304	0.1304	0.1304	-6.187%	14,000	-91.564%
2010-05-04	0.1390	0.1390	0.1390	0.1390	-13.125%	3,000	-92.086%
2010-04-22	0.1601	0.1601	0.1600	0.1600	-3.382%	3,000	-93.125%
2010-04-21	0.1656	0.1656	0.1656	0.1656	+10.400%	11,000	-93.357%
2010-04-20	0.1500	0.1500	0.1500	0.1500	-9.146%	2,500	-92.667%
2010-04-06	0.1500	0.1651	0.1500	0.1651	+11.554%	2,900	-93.337%
2010-03-24	0.1580	0.1580	0.1480	0.1480	-5.972%	800,000	-92.568%
2010-03-23	0.1590	0.1590	0.1574	0.1574	+2.943%	5,214	-93.011%
2010-03-18	0.1529	0.1529	0.1529	0.1529	-0.065%	2,157	-92.806%
2010-03-10	0.1416	0.1530	0.1416	0.1530	-5.614%	8,000	-92.810%
2010-03-01	0.1621	0.1621	0.1621	0.1621	-10.639%	5,000	-93.214%
2010-02-18	0.1814	0.1814	0.1814	0.1814	-7.731%	2,500	-93.936%
2010-02-16	0.1966	0.1966	0.1966	0.1966	+6.558%	10,000	-94.405%
2010-02-12	0.1845	0.1845	0.1845	0.1845	-2.895%	213,000	-94.038%
2010-02-11	0.1901	0.1901	0.1900	0.1900	-8.478%	12,000	-94.211%
2010-02-03	0.2218	0.2218	0.2076	0.2076	+12.826%	9,400	-94.701%
2010-02-02	0.1840	0.1840	0.1840	0.1840	+33.333%	5,000	-94.022%
2010-02-01	0.1430	0.1430	0.1362	0.1380	-16.058%	59,928	-92.029%
2010-01-29	0.1501	0.1644	0.1501	0.1644	+3.008%	25,000	-93.309%
2010-01-27	0.1596	0.1596	0.1596	0.1596	-2.801%	15,000	-93.108%
2010-01-26	0.1743	0.1743	0.1642	0.1642	-5.632%	37,000	-93.301%
2010-01-21	0.1740	0.1740	0.1740	0.1740	-7.888%	30,000	-93.678%
2010-01-19	0.1838	0.1889	0.1838	0.1889	+2.108%	1,800	-94.177%
2010-01-15	0.1900	0.1900	0.1850	0.1850	-2.734%	2,858	-94.054%
2010-01-14	0.1902	0.1902	0.1902	0.1902	-17.769%	3,000	-94.217%
2010-01-12	0.2024	0.2313	0.2024	0.2313	+15.362%	100,000	-95.244%
2010-01-11	0.1936	0.2005	0.1934	0.2005	-17.080%	232,700	-94.514%
2010-01-08	0.2418	0.2418	0.2418	0.2418	-1.907%	20,000	-95.451%
2010-01-07	0.2799	0.2799	0.2465	0.2465	+1.986%	112,000	-95.538%
2010-01-06	0.2417	0.2417	0.2417	0.2417	+2.242%	2,000	-95.449%
2010-01-05	0.2456	0.2456	0.2364	0.2364	+0.382%	12,000	-95.347%
2010-01-04	0.2555	0.2555	0.2355	0.2355	+0.727%	5,600	-95.329%
2009-12-31	0.2338	0.2338	0.2338	0.2338	-15.869%	19,000	-95.295%
2009-12-29	0.2843	0.2843	0.2779	0.2779	-4.567%	13,314	-96.042%
2009-12-24	0.2912	0.2912	0.2912	0.2912	-2.998%	3,000	-96.223%
2009-12-23	0.2426	0.3070	0.2379	0.3002	-10.841%	286,000	-96.336%
2009-12-17	0.3372	0.3372	0.3367	0.3367	-13.110%	3,000	-96.733%
2009-12-16	0.3875	0.3875	0.3875	0.3875	-5.718%	775	-97.161%
2009-12-14	0.4110	0.4110	0.4110	0.4110	+0.686%	300	-97.324%
2009-12-10	0.4300	0.4300	0.4082	0.4082	-0.073%	25,000	-97.305%
2009-12-09	0.3548	0.4085	0.3548	0.4085	+11.005%	99,000	-97.307%
2009-12-07	0.3660	0.3680	0.3596	0.3680	-2.542%	30,000	-97.011%
2009-12-04	0.3776	0.3776	0.3776	0.3776	-0.892%	2,500	-97.087%
2009-12-02	0.3862	0.3862	0.3808	0.3810	-12.374%	7,725	-97.113%
2009-12-01	0.5022	0.5023	0.4090	0.4348	-3.249%	314,350	-97.470%
2009-11-30	0.4857	0.5252	0.4490	0.4494	+42.848%	335,100	-97.552%
2009-11-27	0.3146	0.3146	0.3146	0.3146	+2.979%	12,000	-96.503%
2009-11-25	0.2500	0.3055	0.2500	0.3055	+54.449%	200,000	-96.399%
2009-11-24	0.1978	0.1978	0.1978	0.1978	-7.223%	2,600	-94.439%
2009-11-23	0.2132	0.2132	0.2132	0.2132	+47.034%	1,500	-94.841%
2009-11-20	0.1450	0.1450	0.1450	0.1450	+7.807%	3,000	-92.414%
2009-11-18	0.1345	0.1345	0.1345	0.1345	+0.825%	8,500	-91.822%
2009-11-16	0.1381	0.1381	0.1334	0.1334	-2.628%	116,150	-91.754%
2009-11-12	0.1370	0.1370	0.1370	0.1370	+1.331%	14,285	-91.971%
2009-11-06	0.1354	0.1354	0.1352	0.1352	-0.588%	6,000	-91.864%
2009-11-05	0.1360	0.1360	0.1360	0.1360	-3.478%	1,800	-91.912%
2009-11-04	0.1506	0.1508	0.1409	0.1409	-49.023%	55,000	-92.193%
2009-10-15	0.2813	0.2813	0.2750	0.2764	-1.881%	36,998	-96.020%
2009-10-14	0.2817	0.2817	0.2817	0.2817	-3.229%	10,000	-96.095%
2009-10-13	0.2911	0.2911	0.2911	0.2911	-1.322%	10,000	-96.221%
2009-10-09	0.3060	0.3060	0.2950	0.2950	+2.359%	14,998	-96.271%
2009-10-06	0.2929	0.2929	0.2882	0.2882	-2.635%	20,000	-96.183%
2009-10-05	0.2970	0.2970	0.2866	0.2960	-2.951%	142,500	-96.284%
2009-09-15	0.3050	0.3050	0.3050	0.3050	+6.980%	500	-96.393%
2009-09-14	0.2851	0.2851	0.2851	0.2851	-16.710%	120	-96.142%
2009-09-08	0.3423	0.3423	0.3423	0.3423	+2.793%	100	-96.786%
2009-09-04	0.3433	0.3433	0.3330	0.3330	+0.909%	23,500	-96.697%
2009-09-03	0.3715	0.3715	0.3280	0.3300	+14.504%	101,500	-96.667%
2009-08-27	0.2882	0.2882	0.2882	0.2882	+2.929%	2,000	-96.183%
2009-08-26	0.2800	0.2800	0.2700	0.2800	-15.408%	21,996	-96.071%
2009-08-24	0.3113	0.3310	0.3019	0.3310	+10.003%	20,000	-96.677%
2009-08-21	0.3009	0.3009	0.3009	0.3009	+2.000%	142	-96.344%
2009-08-20	0.3148	0.3148	0.2950	0.2950	-23.516%	66,000	-96.271%
2009-08-19	0.3790	0.3857	0.3790	0.3857	-4.624%	800	-97.148%
2009-08-18	0.3840	0.4200	0.3840	0.4044	-8.320%	14,500	-97.280%
2009-08-14	0.4607	0.4607	0.4411	0.4411	+11.333%	6,000	-97.506%
2009-08-13	0.3961	0.3962	0.3961	0.3962	+32.464%	10,000	-97.224%
2009-08-12	0.2991	0.2991	0.2991	0.2991	+15.572%	1,500	-96.322%
2009-08-07	0.2588	0.2588	0.2588	0.2588	+3.936%	300	-95.750%
2009-08-06	0.2512	0.2512	0.2490	0.2490	+2.049%	28,500	-95.582%
2009-08-05	0.2193	0.2466	0.2193	0.2440	+16.301%	283,600	-95.492%
2009-08-04	0.1995	0.2098	0.1995	0.2098	+2.894%	55,000	-94.757%
2009-07-31	0.2039	0.2039	0.2039	0.2039	+0.049%	10,000	-94.605%
2009-07-28	0.2038	0.2038	0.2038	0.2038	+47.681%	10,000	-94.603%
2009-07-08	0.1380	0.1380	0.1380	0.1380	-27.483%	4,000	-92.029%
2009-06-22	0.1903	0.1903	0.1903	0.1903	-8.023%	27,500	-94.220%
2009-06-19	0.2095	0.2095	0.2069	0.2069	+7.202%	29,622	-94.683%
2009-06-17	0.1930	0.1930	0.1930	0.1930	-5.392%	42,500	-94.301%
2009-06-15	0.2040	0.2040	0.2040	0.2040	+1.695%	7,000	-94.608%
2009-06-12	0.2165	0.2165	0.2006	0.2006	-20.397%	47,642	-94.516%
2009-06-10	0.2527	0.2527	0.2520	0.2520	+6.780%	20,000	-95.635%
2009-06-09	0.2127	0.2490	0.2122	0.2360	+20.408%	354,000	-95.339%
2009-06-08	0.1866	0.1961	0.1866	0.1960	+4.701%	93,000	-94.388%
2009-06-03	0.1900	0.1900	0.1821	0.1872	+3.942%	110,000	-94.124%
2009-06-02	0.1890	0.1890	0.1797	0.1801	+3.744%	87,000	-93.892%
2009-06-01	0.1700	0.1775	0.1700	0.1736	+6.831%	115,000	-93.664%
2009-05-29	0.1625	0.1625	0.1625	0.1625	+0.433%	10,000	-93.231%
2009-05-28	0.1618	0.1618	0.1618	0.1618	+5.752%	10,000	-93.201%
2009-05-27	0.1530	0.1530	0.1530	0.1530	-7.160%	31,500	-92.810%
2009-05-26	0.1553	0.1648	0.1553	0.1648	-4.186%	79,000	-93.325%
2009-05-22	0.1720	0.1720	0.1720	0.1720	-1.433%	10,000	-93.605%
2009-05-20	0.1740	0.1745	0.1740	0.1745	+4.055%	10,000	-93.696%
2009-05-19	0.1677	0.1677	0.1677	0.1677	+30.709%	25,714	-93.441%
2009-05-15	0.1283	0.1283	0.1283	0.1283	0.000%	45,200	-91.426%
2009-05-14	0.1283	0.1283	0.1283	0.1283	-7.830%	33,000	-91.426%
2009-05-08	0.1392	0.1392	0.1392	0.1392	-7.200%	1,500	-92.098%
2009-05-06	0.1500	0.1500	0.1500	0.1500	-14.384%	500	-92.667%
2009-05-05	0.1752	0.1752	0.1752	0.1752	-13.864%	25,000	-93.721%
2009-04-29	0.2027	0.2034	0.2027	0.2034	+9.946%	30,000	-94.592%
2009-04-28	0.1917	0.1917	0.1850	0.1850	+29.371%	81,200	-94.054%
2009-04-27	0.1440	0.1440	0.1430	0.1430	+40.196%	50,000	-92.308%
2009-04-09	0.1021	0.1021	0.1020	0.1020	+23.636%	27,500	-89.216%
2009-03-31	0.0905	0.0905	0.0825	0.0825	-25.000%	3,415	-86.667%
2009-03-27	0.1100	0.1100	0.1100	0.1100	+5.263%	10,000	-90.000%
2009-03-25	0.1075	0.1075	0.1045	0.1045	-5.000%	86,243	-89.474%
2009-03-20	0.1145	0.1145	0.1065	0.1100	-2.741%	100,000	-90.000%
2009-03-04	0.1080	0.1131	0.1080	0.1131	+1.892%	121,000	-90.274%
2009-03-03	0.1145	0.1145	0.1105	0.1110	-13.551%	32,000	-90.090%
2009-02-26	0.1286	0.1286	0.1284	0.1284	+2.802%	63,000	-91.433%
2009-02-24	0.1244	0.1249	0.1244	0.1249	-2.422%	15,000	-91.193%
2009-02-23	0.1280	0.1280	0.1280	0.1280	-16.340%	3,000	-91.406%
2009-02-09	0.1530	0.1530	0.1530	0.1530	-5.556%	60,000	-92.810%
2009-02-06	0.1630	0.1630	0.1600	0.1620	+0.310%	62,500	-93.210%
2009-02-05	0.1610	0.1620	0.1610	0.1615	-7.450%	129,500	-93.189%
2009-02-03	0.1745	0.1747	0.1742	0.1745	-16.826%	200,000	-93.696%
2009-01-28	0.2140	0.2140	0.2098	0.2098	-13.342%	1,214	-94.757%
2009-01-22	0.2413	0.2421	0.2413	0.2421	+42.412%	40,000	-95.456%
2008-12-31	0.1815	0.1820	0.1695	0.1700	+18.881%	23,400	-93.529%
2008-12-29	0.1425	0.1430	0.1425	0.1430	+11.371%	36,714	-92.308%
2008-12-23	0.1443	0.1443	0.1284	0.1284	+8.263%	51,415	-91.433%
2008-12-19	0.1191	0.1271	0.1185	0.1186	-1.821%	400,000	-90.725%
2008-12-18	0.1413	0.1413	0.1208	0.1208	-33.260%	5,267	-90.894%
2008-12-15	0.1830	0.1830	0.1469	0.1810	-30.625%	24,633	-93.923%
2008-12-12	0.2127	0.2609	0.2127	0.2609	-1.733%	40,000	-95.784%
2008-12-11	0.2650	0.2655	0.2650	0.2655	-26.475%	1,000	-95.857%
2008-12-09	0.3611	0.3611	0.3611	0.3611	-11.905%	2,775	-96.954%
2008-11-26	0.4099	0.4099	0.4099	0.4099	0.000%	7,000	-97.316%
2008-11-25	0.4090	0.4131	0.4027	0.4099	+0.073%	10,000	-97.316%
2008-11-24	0.4096	0.4096	0.4096	0.4096	+5.649%	5,000	-97.314%
2008-11-21	0.3797	0.3877	0.3797	0.3877	-20.797%	9,000	-97.163%
2008-11-19	0.4897	0.4900	0.4895	0.4895	-7.642%	80,000	-97.753%
2008-11-13	0.5300	0.5300	0.5300	0.5300	-18.462%	3,000	-97.925%
2008-11-10	0.6500	0.6500	0.6500	0.6500	+3.339%	150	-98.308%
2008-11-06	0.6290	0.6290	0.6290	0.6290	-8.162%	6,700	-98.251%
2008-11-05	0.6896	0.6900	0.6840	0.6849	-3.181%	7,000	-98.394%
2008-11-04	0.6912	0.7362	0.6912	0.7074	-3.519%	40,500	-98.445%
2008-11-03	0.6387	0.7332	0.6387	0.7332	+33.309%	31,500	-98.500%
2008-10-31	0.5500	0.5510	0.5500	0.5500	-2.378%	42,714	-98.000%
2008-10-30	0.6679	0.6679	0.5619	0.5634	0.000%	48,357	-98.048%

.dark-mode .YTdMsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTdMsl{ color: #333333; background-color: white; border: 2px solid #333333; }CCJMFMelior Resources, Incstock OTC

CCJMF
Melior Resources, Inc
stock OTC