Melcor Developments Ltd. (MODVF)
OTCMKTS
· Delayed Price · Currency is USD
10.17
-0.14 (-1.36%)
Jun 4, 2025, 3:45 PM EDT
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 10.25 | 10.25 | 10.17 | 10.17 | 10.17 | -1.36% | 1,005 |
| Jun 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3.62% | 100 |
| Jun 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 422 |
| May 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.12% | 1,415 |
| May 23, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.50% | 100 |
| May 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% | 445 |
| May 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.62% | 1,900 |
| May 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.90% | 100 |
| May 19, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 40 |
| May 16, 2025 | 9.46 | 9.47 | 9.46 | 9.47 | 9.47 | 6.52% | 1,588 |
| May 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| May 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 3,150 |
| May 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| May 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| May 9, 2025 | 8.95 | 8.95 | 8.89 | 8.89 | 8.89 | 0.11% | 1,496 |
| May 8, 2025 | 8.93 | 8.93 | 8.88 | 8.88 | 8.88 | 0.79% | 457 |
| May 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| May 6, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.57% | 673 |
| May 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 459 |
| May 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| May 1, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Apr 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | 584 |
| Apr 29, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Apr 28, 2025 | 8.76 | 8.76 | 8.68 | 8.72 | 8.72 | 3.32% | 2,244 |
| Apr 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 955 |
| Apr 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.94% | 1,332 |
| Apr 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Apr 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.55% | 1,077 |
| Apr 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% | 887 |
| Apr 17, 2025 | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | 0.12% | 2,500 |
| Apr 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 713 |
| Apr 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.96% | 808 |
| Apr 14, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 2.20% | 319 |
| Apr 11, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Apr 10, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 0.12% | 2,300 |
| Apr 9, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Apr 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Apr 7, 2025 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | -2.74% | 1,500 |
| Apr 4, 2025 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -3.89% | 4,200 |
| Apr 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Apr 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Apr 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Mar 31, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% | 100 |
| Mar 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Mar 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Mar 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Mar 25, 2025 | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | -0.57% | 200 |