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, 2012 0.1100 0.1100 0.1100 0.1100 3,100 -0.01(-4.35%)
Jan 30, 2012 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jan 27, 2012 0.1150 0.1200 0.1150 0.1200 27,000 -0.01(-4.00%)
Jan 26, 2012 0.1250 0.1300 0.1250 0.1250 13,500 +0.00(+0.00%)
Jan 25, 2012 0.1250 0.1250 0.1250 0.1250 27,500 +0.01(+4.17%)
Jan 24, 2012 0.1150 0.1200 0.1150 0.1200 32,200 +0.01(+9.09%)
Jan 23, 2012 0.1100 0.1100 0.1100 0.1100 31,550 -0.01(-8.33%)
Jan 20, 2012 0.1250 0.1350 0.1200 0.1200 121,500 -0.02(-11.11%)
Jan 19, 2012 0.1300 0.1350 0.1300 0.1350 10,900 +0.00(+0.00%)
Jan 18, 2012 0.1400 0.1400 0.1300 0.1350 38,210 -0.01(-3.57%)
Jan 17, 2012 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Jan 16, 2012 0.1500 0.1500 0.1450 0.1450 14,000 -0.02(-12.12%)
Jan 13, 2012 0.1500 0.1650 0.1500 0.1650 19,500 +0.01(+6.45%)
Jan 12, 2012 0.1600 0.1600 0.1550 0.1550 7,200 -0.01(-3.13%)
Jan 11, 2012 0.1550 0.1700 0.1550 0.1600 105,000 -0.01(-8.57%)
Jan 10, 2012 0.1450 0.1750 0.1450 0.1750 140,914 +0.02(+16.67%)
Jan 09, 2012 0.1450 0.1500 0.1400 0.1500 86,000 +0.00(+0.00%)
Jan 06, 2012 0.1550 0.1700 0.1500 0.1500 113,600 +0.00(+0.00%)
Jan 05, 2012 0.1450 0.1500 0.1450 0.1500 20,366 -0.01(-3.23%)
Jan 04, 2012 0.1500 0.1550 0.1500 0.1550 66,200 +0.00(+0.00%)
Dec 30, 2011 0.1500 0.1550 0.1400 0.1550 121,100 +0.01(+10.71%)
Dec 29, 2011 0.1300 0.1500 0.1300 0.1400 414,000 +0.01(+3.70%)
Dec 28, 2011 0.1200 0.1350 0.1200 0.1350 45,200 +0.02(+17.39%)
Dec 23, 2011 0.1000 0.1150 0.1150 0.1150 123,785 +0.02(+21.05%)
Dec 21, 2011 0.0800 0.0950 0.0800 0.0950 159,000 +0.01(+11.76%)
Dec 20, 2011 0.0800 0.0850 0.0800 0.0850 279,500 +0.01(+13.33%)
Dec 19, 2011 0.0800 0.0800 0.0750 0.0750 62,000 -0.01(-6.25%)
Dec 16, 2011 0.0800 0.0800 0.0800 0.0800 199,000 -0.01(-5.88%)
Dec 15, 2011 0.0750 0.0850 0.0750 0.0850 37,890 +0.01(+13.33%)
Dec 14, 2011 0.0800 0.0800 0.0750 0.0750 95,000 -0.01(-6.25%)
Dec 13, 2011 0.0850 0.0850 0.0800 0.0800 30,500 -0.01(-5.88%)
Dec 12, 2011 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Dec 09, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 08, 2011 0.0950 0.0950 0.0900 0.0900 177,500 +0.00(+0.00%)
Dec 07, 2011 0.0850 0.0900 0.0850 0.0900 57,883 +0.00(+5.88%)
Dec 06, 2011 0.0800 0.0850 0.0800 0.0850 155,500 +0.01(+13.33%)
Dec 05, 2011 0.0850 0.0850 0.0750 0.0750 14,625 -0.01(-11.76%)
Dec 02, 2011 0.0800 0.0850 0.0800 0.0850 168,600 +0.01(+6.25%)
Dec 01, 2011 0.0850 0.0850 0.0800 0.0800 364,000 -0.01(-5.88%)
Nov 30, 2011 0.0800 0.0850 0.0800 0.0850 84,000 +0.01(+6.25%)
Nov 29, 2011 0.0800 0.0850 0.0750 0.0800 105,500 +0.00(+0.00%)
Nov 28, 2011 0.0800 0.0800 0.0800 0.0800 38,500 -0.01(-5.88%)
Nov 25, 2011 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Nov 24, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 23, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 21, 2011 0.0850 0.0850 0.0850 0.0850 62,000 -0.01(-10.53%)
Nov 18, 2011 0.0900 0.0950 0.0900 0.0950 118,000 +0.01(+5.56%)
Nov 17, 2011 0.0850 0.0900 0.0850 0.0900 58,000 +0.00(+5.88%)
Nov 16, 2011 0.0900 0.0900 0.0850 0.0850 140,385 -0.00(-5.56%)
Nov 15, 2011 0.0950 0.0950 0.0900 0.0900 105,000 -0.01(-5.26%)
Nov 14, 2011 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Nov 11, 2011 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-9.52%)
Nov 10, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 09, 2011 0.1050 0.1050 0.1050 0.1050 27,758 -0.01(-4.55%)
Nov 08, 2011 0.1000 0.1100 0.1000 0.1100 25,000 +0.01(+10.00%)
Nov 07, 2011 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Nov 04, 2011 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-9.09%)
Nov 03, 2011 0.1050 0.1100 0.1050 0.1100 4,500 +0.01(+4.76%)
Nov 02, 2011 0.1000 0.1050 0.1000 0.1050 105,200 +0.01(+10.53%)
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.