Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 2024 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 (%)
Jan 30, 2009 0.0850 0.0850 0.0700 0.0800 55,000 +0.01(+14.29%)
Jan 29, 2009 0.0900 0.0900 0.0700 0.0700 50,000 -0.01(-17.65%)
Jan 28, 2009 0.0800 0.0950 0.0800 0.0850 75,000 +0.01(+6.25%)
Jan 27, 2009 0.0750 0.0900 0.0750 0.0800 44,500 -0.01(-11.11%)
Jan 26, 2009 0.0700 0.0900 0.0700 0.0900 184,050 +0.03(+50.00%)
Jan 23, 2009 0.0650 0.0650 0.0600 0.0600 15,060 -0.01(-7.69%)
Jan 22, 2009 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jan 21, 2009 0.0650 0.0700 0.0650 0.0700 12,000 -0.00(-6.67%)
Jan 20, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 19, 2009 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 16, 2009 0.0700 0.0750 0.0700 0.0750 17,164 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0750 0.0700 0.0750 27,500 +0.00(+0.00%)
Jan 14, 2009 0.0700 0.0800 0.0700 0.0750 3,406,000 +0.01(+15.38%)
Jan 13, 2009 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 12, 2009 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 09, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Jan 08, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Jan 07, 2009 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-7.14%)
Jan 06, 2009 0.0650 0.0700 0.0650 0.0700 54,569 +0.00(+0.00%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 15,950 +0.00(+0.00%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
Jan 01, 2009 0.0600 0.0600 0.0550 0.0550 0 +0.00(+0.00%)
Dec 31, 2008 0.0600 0.0600 0.0550 0.0550 71,000 +0.00(+0.00%)
Dec 30, 2008 0.0550 0.0550 0.0550 0.0550 24,164 -0.00(-8.33%)
Dec 29, 2008 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+9.09%)
Dec 24, 2008 0.0500 0.0550 0.0450 0.0550 29,000 +0.00(+10.00%)
Dec 23, 2008 0.0500 0.0550 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 22, 2008 0.0600 0.0650 0.0450 0.0500 603,000 -0.01(-16.67%)
Dec 19, 2008 0.0600 0.0650 0.0600 0.0600 222,050 -0.01(-7.69%)
Dec 18, 2008 0.0750 0.0750 0.0650 0.0650 188,000 -0.01(-13.33%)
Dec 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0700 0.0750 29,500 +0.00(+0.00%)
Dec 15, 2008 0.0600 0.0750 0.0600 0.0750 70,000 +0.00(+7.14%)
Dec 12, 2008 0.0600 0.0700 0.0600 0.0700 90,000 +0.02(+40.00%)
Dec 11, 2008 0.0500 0.0600 0.0450 0.0500 186,000 -0.00(-9.09%)
Dec 10, 2008 0.0500 0.0550 0.0450 0.0550 240,000 +0.01(+22.22%)
Dec 09, 2008 0.0500 0.0550 0.0450 0.0450 74,300 -0.01(-10.00%)
Dec 08, 2008 0.0500 0.0550 0.0500 0.0500 201,000 +0.00(+0.00%)
Dec 05, 2008 0.0550 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0550 0.0450 0.0500 3,461,000 +0.01(+11.11%)
Dec 03, 2008 0.0550 0.0550 0.0450 0.0450 5,000 -0.01(-10.00%)
Dec 02, 2008 0.0500 0.0500 0.0500 0.0500 21,425 +0.00(+0.00%)
Dec 01, 2008 0.0550 0.0550 0.0500 0.0500 161,579 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0.0500 0.0500 109,000 +0.01(+11.11%)
Nov 27, 2008 0.0450 0.0500 0.0450 0.0450 240,000 +0.00(+12.50%)
Nov 26, 2008 0.0500 0.0500 0.0400 0.0400 25,000 -0.01(-20.00%)
Nov 25, 2008 0.0500 0.0500 0.0400 0.0500 206,000 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0.0450 0.0500 355,000 +0.00(+0.00%)
Nov 21, 2008 0.0500 0.0500 0.0450 0.0500 126,000 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 0.0400 0.0500 200,500 -0.00(-9.09%)
Nov 19, 2008 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Nov 18, 2008 0.0600 0.0600 0.0500 0.0500 437,000 -0.00(-9.09%)
Nov 17, 2008 0.0600 0.0600 0.0550 0.0550 61,000 -0.01(-15.38%)
Nov 14, 2008 0.0650 0.0650 0.0650 0.0650 6,600 +0.01(+8.33%)
Nov 13, 2008 0.0650 0.0650 0.0600 0.0600 74,565 +0.00(+0.00%)
Nov 12, 2008 0.0650 0.0650 0.0600 0.0600 7,000 -0.01(-7.69%)
Nov 11, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Nov 10, 2008 0.0650 0.0650 0.0650 0.0650 57,000 -0.01(-13.33%)
Nov 07, 2008 0.0800 0.0800 0.0750 0.0750 11,500 +0.00(+0.00%)
Nov 06, 2008 0.0750 0.0750 0.0750 0.0750 78,000 +0.00(+0.00%)
Nov 05, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Nov 04, 2008 0.0900 0.0900 0.0750 0.0750 46,000 -0.01(-11.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.