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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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, 2024 0.1450 0.1450 0.1400 0.1400 1,500 +0.00(+0.00%)
Jan 30, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jan 29, 2024 0.1400 0.1400 0.1300 0.1300 27,000 +0.01(+4.00%)
Jan 26, 2024 0.1450 0.1450 0.1250 0.1250 114,050 -0.02(-13.79%)
Jan 25, 2024 0.1450 0.1450 0.1350 0.1450 24,000 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1550 0.1450 0.1450 9,000 -0.01(-3.33%)
Jan 23, 2024 0.1550 0.1550 0.1500 0.1500 1,500 -0.01(-3.23%)
Jan 22, 2024 0.1650 0.1650 0.1550 0.1550 2,500 -0.01(-3.13%)
Jan 19, 2024 0.1550 0.1600 0.1350 0.1600 46,000 +0.01(+6.67%)
Jan 18, 2024 0.1550 0.1550 0.1400 0.1500 45,000 -0.01(-6.25%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jan 16, 2024 0.1550 0.1550 0.1500 0.1500 13,000 +0.00(+0.00%)
Jan 15, 2024 0.1600 0.1600 0.1450 0.1500 53,000 -0.01(-6.25%)
Jan 12, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Jan 11, 2024 0.1600 0.1650 0.1450 0.1650 24,502 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1650 0.1600 0.1650 11,501 +0.02(+10.00%)
Jan 09, 2024 0.1500 0.1550 0.1500 0.1500 24,500 +0.00(+0.00%)
Jan 08, 2024 0.1700 0.1750 0.1450 0.1500 27,500 -0.02(-11.76%)
Jan 05, 2024 0.2000 0.2000 0.1550 0.1700 51,000 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2000 0.1700 0.1700 54,300 -0.03(-15.00%)
Jan 03, 2024 0.2100 0.2100 0.1700 0.2000 135,500 -0.01(-4.76%)
Jan 02, 2024 0.2200 0.2200 0.2100 0.2100 15,500 -0.01(-4.55%)
Dec 29, 2023 0.2200 0 +0.04(+22.22%)
Dec 28, 2023 0.1650 0.1900 0.1600 0.1800 74,011 +0.01(+9.09%)
Dec 27, 2023 0.1250 0.1650 0.1250 0.1650 160,217 +0.05(+37.50%)
Dec 22, 2023 0.1200 0 -0.01(-7.69%)
Dec 21, 2023 0.1250 0.1300 0.1150 0.1300 116,500 +0.01(+4.00%)
Dec 20, 2023 0.1350 0.1350 0.1250 0.1250 26,500 -0.01(-7.41%)
Dec 19, 2023 0.1500 0.1500 0.1350 0.1350 60,000 -0.01(-6.90%)
Dec 18, 2023 0.1400 0.1450 0.1400 0.1450 49,000 -0.01(-3.33%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 16,000 +0.01(+3.45%)
Dec 14, 2023 0.1500 0.1500 0.1450 0.1450 1,000 +0.01(+11.54%)
Dec 13, 2023 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-10.34%)
Dec 12, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Dec 11, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Dec 08, 2023 0.1400 0.1400 0.1400 0.1400 11,550 +0.00(+0.00%)
Dec 07, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Dec 06, 2023 0.1400 0.1400 0.1350 0.1350 5,500 +0.00(+0.00%)
Dec 05, 2023 0.1400 0.1400 0.1350 0.1350 7,500 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Dec 01, 2023 0.1400 0.1400 0.1350 0.1350 1,000 -0.01(-3.57%)
Nov 30, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 29, 2023 0.1350 0.1400 0.1350 0.1400 1,000 +0.01(+3.70%)
Nov 28, 2023 0.1300 0.1350 0.1300 0.1350 24,500 +0.01(+3.85%)
Nov 27, 2023 0.1250 0.1300 0.1150 0.1300 20,500 +0.01(+4.00%)
Nov 24, 2023 0.1350 0.1350 0.1250 0.1250 23,000 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1550 0.1200 0.1250 65,500 -0.02(-10.71%)
Nov 22, 2023 0.1550 0.1550 0.1250 0.1400 52,000 -0.02(-12.50%)
Nov 21, 2023 0.1500 0.1600 0.1500 0.1600 53,100 +0.03(+23.08%)
Nov 20, 2023 0.1100 0.1300 0.1100 0.1300 190,300 +0.02(+18.18%)
Nov 17, 2023 0.1100 0.1100 0.1100 0.1100 46,000 +0.01(+4.76%)
Nov 16, 2023 0.0900 0.1100 0.0900 0.1050 102,378 +0.02(+23.53%)
Nov 15, 2023 0.0800 0.0850 0.0800 0.0850 82,000 +0.01(+6.25%)
Nov 14, 2023 0.0800 0.0800 0.0800 0.0800 37,500 +0.00(+0.00%)
Nov 13, 2023 0.0850 0.0850 0.0800 0.0800 15,500 -0.01(-5.88%)
Nov 10, 2023 0.0900 0.0900 0.0850 0.0850 36,500 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.1000 0.0850 0.0850 90,850 -0.01(-10.53%)
Nov 08, 2023 0.1050 0.1050 0.0950 0.0950 41,500 -0.01(-9.52%)
Nov 07, 2023 0.1150 0.1150 0.1050 0.1050 11,000 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-4.55%)
Nov 03, 2023 0.1100 0.1100 0.1050 0.1100 10,000 +0.01(+4.76%)
Nov 02, 2023 0.1100 0.1150 0.1050 0.1050 36,700 -0.01(-12.50%)
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.