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 )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 31, 2011 0.2450 0.2600 0.2300 0.2550 341,000 +0.01(+4.08%)
Jan 28, 2011 0.2600 0.2600 0.2450 0.2450 187,987 -0.01(-2.00%)
Jan 27, 2011 0.2550 0.2600 0.2500 0.2500 75,737 -0.01(-3.85%)
Jan 26, 2011 0.2500 0.2600 0.2500 0.2600 177,200 +0.02(+6.12%)
Jan 25, 2011 0.2750 0.2750 0.2450 0.2450 351,400 -0.03(-9.26%)
Jan 24, 2011 0.2800 0.2800 0.2600 0.2700 228,100 -0.01(-3.57%)
Jan 21, 2011 0.2750 0.2800 0.2700 0.2800 231,800 +0.01(+3.70%)
Jan 20, 2011 0.2850 0.2850 0.2600 0.2700 442,000 -0.01(-5.26%)
Jan 19, 2011 0.2900 0.3000 0.2800 0.2850 139,525 -0.02(-5.00%)
Jan 18, 2011 0.3000 0.3000 0.3000 0.3000 68,863 +0.01(+3.45%)
Jan 17, 2011 0.2900 0.2900 0.2800 0.2900 60,722 +0.01(+3.57%)
Jan 14, 2011 0.3000 0.3000 0.2750 0.2800 156,500 -0.01(-3.45%)
Jan 13, 2011 0.2900 0.3000 0.2900 0.2900 61,100 +0.00(+0.00%)
Jan 12, 2011 0.2900 0.3000 0.2900 0.2900 141,950 -0.01(-3.33%)
Jan 11, 2011 0.3050 0.3100 0.2900 0.3000 153,300 +0.00(+0.00%)
Jan 10, 2011 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+5.26%)
Jan 07, 2011 0.3000 0.3000 0.2850 0.2850 77,400 -0.01(-3.39%)
Jan 06, 2011 0.3300 0.3300 0.2950 0.2950 588,610 -0.05(-13.24%)
Jan 05, 2011 0.3250 0.3400 0.3200 0.3400 458,800 +0.01(+3.03%)
Jan 04, 2011 0.3100 0.3300 0.3050 0.3300 279,100 +0.02(+6.45%)
Dec 31, 2010 0.3050 0.3250 0.3050 0.3100 263,663 +0.01(+1.64%)
Dec 30, 2010 0.2900 0.3150 0.2900 0.3050 530,258 +0.02(+5.17%)
Dec 29, 2010 0.2800 0.2900 0.2700 0.2900 344,247 +0.01(+3.57%)
Dec 24, 2010 0.2550 0.2800 0.2550 0.2800 176,000 +0.03(+12.00%)
Dec 23, 2010 0.2750 0.2750 0.2500 0.2500 300,500 -0.01(-1.96%)
Dec 22, 2010 0.2550 0.2650 0.2550 0.2550 158,690 +0.00(+0.00%)
Dec 21, 2010 0.2850 0.2850 0.2500 0.2550 197,990 -0.03(-10.53%)
Dec 20, 2010 0.3000 0.3000 0.2700 0.2850 329,418 -0.02(-5.00%)
Dec 17, 2010 0.2900 0.3000 0.2900 0.3000 296,867 +0.01(+1.69%)
Dec 16, 2010 0.2850 0.2950 0.2800 0.2950 109,434 +0.00(+0.00%)
Dec 15, 2010 0.2850 0.2950 0.2800 0.2950 80,000 +0.01(+3.51%)
Dec 14, 2010 0.3000 0.3000 0.2850 0.2850 93,284 -0.02(-5.00%)
Dec 13, 2010 0.3000 0.3100 0.2950 0.3000 227,350 +0.00(+0.00%)
Dec 10, 2010 0.2800 0.3000 0.2800 0.3000 153,130 +0.00(+0.00%)
Dec 09, 2010 0.2850 0.3000 0.2850 0.3000 240,903 +0.00(+0.00%)
Dec 08, 2010 0.2800 0.3400 0.2800 0.3000 992,050 +0.02(+9.09%)
Dec 07, 2010 0.2800 0.2850 0.2750 0.2750 130,608 -0.01(-3.51%)
Dec 06, 2010 0.2950 0.2950 0.2800 0.2850 51,500 +0.00(+0.00%)
Dec 03, 2010 0.2800 0.2950 0.2800 0.2850 358,500 +0.00(+0.00%)
Dec 02, 2010 0.2800 0.2850 0.2800 0.2850 42,400 +0.00(+1.79%)
Dec 01, 2010 0.2800 0.2800 0.2700 0.2800 79,000 +0.00(+0.00%)
Nov 30, 2010 0.2800 0.2900 0.2800 0.2800 86,540 -0.02(-6.67%)
Nov 29, 2010 0.2650 0.3000 0.2650 0.3000 326,847 +0.02(+7.14%)
Nov 26, 2010 0.2750 0.2800 0.2700 0.2800 89,600 +0.00(+0.00%)
Nov 25, 2010 0.2800 0.2800 0.2750 0.2800 55,500 -0.00(-1.75%)
Nov 24, 2010 0.2800 0.2900 0.2750 0.2850 293,625 +0.02(+9.62%)
Nov 23, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 22, 2010 0.2600 0.2650 0.2600 0.2600 63,000 -0.01(-1.89%)
Nov 19, 2010 0.2600 0.2650 0.2450 0.2650 172,020 +0.01(+3.92%)
Nov 18, 2010 0.2500 0.2550 0.2500 0.2550 98,990 +0.01(+4.08%)
Nov 17, 2010 0.2600 0.2600 0.2400 0.2450 96,764 +0.01(+2.08%)
Nov 16, 2010 0.2500 0.2500 0.2400 0.2400 40,000 -0.01(-4.00%)
Nov 15, 2010 0.2750 0.2750 0.2450 0.2500 308,800 -0.02(-7.41%)
Nov 12, 2010 0.2750 0.2750 0.2650 0.2700 57,100 -0.01(-3.57%)
Nov 11, 2010 0.2700 0.2800 0.2600 0.2800 92,900 +0.00(+0.00%)
Nov 10, 2010 0.2700 0.2800 0.2600 0.2800 199,850 +0.01(+3.70%)
Nov 09, 2010 0.2700 0.2700 0.2600 0.2700 145,650 +0.00(+0.00%)
Nov 08, 2010 0.2750 0.2800 0.2700 0.2700 87,000 -0.01(-1.82%)
Nov 05, 2010 0.2600 0.2800 0.2600 0.2750 73,082 -0.01(-5.17%)
Nov 04, 2010 0.2450 0.2900 0.2450 0.2900 568,027 +0.04(+16.00%)
Nov 03, 2010 0.2500 0.2500 0.2450 0.2500 54,500 +0.01(+2.04%)
Nov 02, 2010 0.2500 0.2500 0.2450 0.2450 111,500 +0.00(+0.00%)
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.
 
 
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.