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

Discovery Minerals Ltd (OP: DSCR )

N/A UNCHANGED
Last Price Updated: 9:46 AM EDT, Mar 26, 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 (%)
Oct 31, 2013 0.0001 0.0002 0.0001 0.0002 8,676,000 +0.00(+0.00%)
Oct 30, 2013 0.0002 0.0002 0.0002 0.0002 2,200,400 +0.00(+0.00%)
Oct 29, 2013 0.0001 0.0002 0.0001 0.0002 4,794,600 +0.00(+0.00%)
Oct 28, 2013 0.0002 0.0003 0.0001 0.0002 126,386,600 -0.00(-33.33%)
Oct 25, 2013 0.0003 0.0003 0.0003 0.0003 1,500,000 +0.00(+0.00%)
Oct 24, 2013 0.0002 0.0003 0.0002 0.0003 8,005,150 +0.00(+0.00%)
Oct 23, 2013 0.0002 0.0003 0.0002 0.0003 62,599,952 +0.00(+0.00%)
Oct 22, 2013 0.0002 0.0003 0.0002 0.0003 1,200,000 +0.00(+0.00%)
Oct 21, 2013 0.0002 0.0003 0.0002 0.0003 3,883,148 +0.00(+50.00%)
Oct 18, 2013 0.0002 0.0003 0.0002 0.0002 6,351,998 -0.00(-33.33%)
Oct 17, 2013 0.0003 0.0004 0.0002 0.0003 1,956,500 -0.00(-25.00%)
Oct 16, 2013 0.0005 0.0005 0.0002 0.0004 89,205,216 +0.00(+0.00%)
Oct 15, 2013 0.0003 0.0005 0.0002 0.0004 158,455,728 +0.00(+33.33%)
Oct 14, 2013 0.0002 0.0003 0.0002 0.0003 5,689,497 +0.00(+50.00%)
Oct 11, 2013 0.0003 0.0003 0.0002 0.0002 32,600,000 -0.00(-33.33%)
Oct 10, 2013 0.0003 0.0003 0.0002 0.0003 2,061,636 +0.00(+0.00%)
Oct 09, 2013 0.0003 0.0003 0.0002 0.0003 2,918,471 +0.00(+0.00%)
Oct 08, 2013 0.0002 0.0003 0.0002 0.0003 3,520,266 +0.00(+0.00%)
Oct 07, 2013 0.0002 0.0003 0.0002 0.0003 6,311,960 +0.00(+50.00%)
Oct 04, 2013 0.0004 0.0004 0.0002 0.0002 6,265,173 -0.00(-50.00%)
Oct 03, 2013 0.0003 0.0004 0.0003 0.0004 7,154,460 +0.00(+33.33%)
Oct 02, 2013 0.0003 0.0004 0.0003 0.0003 9,544,354 -0.00(-25.00%)
Oct 01, 2013 0.0003 0.0004 0.0003 0.0004 57,630,564 +0.00(+33.33%)
Sep 27, 2013 0.0002 0.0003 0.0002 0.0003 18,219,568 +0.00(+50.00%)
Sep 26, 2013 0.0002 0.0003 0.0002 0.0002 2,602,666 -0.00(-33.33%)
Sep 25, 2013 0.0003 0.0003 0.0002 0.0003 3,844,169 +0.00(+0.00%)
Sep 24, 2013 0.0003 0.0003 0.0002 0.0003 3,603,000 +0.00(+0.00%)
Sep 23, 2013 0.0003 0.0004 0.0002 0.0003 3,079,200 -0.00(-25.00%)
Sep 20, 2013 0.0004 0.0004 0.0003 0.0004 21,333,002 +0.00(+0.00%)
Sep 19, 2013 0.0003 0.0004 0.0003 0.0004 43,620,536 +0.00(+100.00%)
Sep 18, 2013 0.0003 0.0003 0.0002 0.0002 30,300,000 -0.00(-33.33%)
Sep 17, 2013 0.0004 0.0004 0.0002 0.0003 21,414,830 -0.00(-25.00%)
Sep 16, 2013 0.0004 0.0004 0.0003 0.0004 10,604,249 +0.00(+0.00%)
Sep 13, 2013 0.0004 0.0004 0.0003 0.0004 62,744,492 +0.00(+33.33%)
Sep 12, 2013 0.0005 0.0005 0.0003 0.0003 112,799,040 -0.00(-25.00%)
Sep 11, 2013 0.0005 0.0006 0.0003 0.0004 153,189,280 -0.00(-20.00%)
Sep 10, 2013 0.0003 0.0005 0.0003 0.0005 159,677,584 +0.00(+66.67%)
Sep 09, 2013 0.0003 0.0003 0.0002 0.0003 22,894,848 +0.00(+0.00%)
Sep 06, 2013 0.0002 0.0003 0.0002 0.0003 3,959,667 +0.00(+0.00%)
Sep 05, 2013 0.0003 0.0003 0.0002 0.0003 5,103,299 +0.00(+0.00%)
Sep 04, 2013 0.0003 0.0003 0.0002 0.0003 14,564,065 +0.00(+0.00%)
Sep 03, 2013 0.0003 0.0003 0.0002 0.0003 12,515,000 +0.00(+0.00%)
Aug 30, 2013 0.0003 0.0003 0.0002 0.0003 2,349,666 +0.00(+0.00%)
Aug 29, 2013 0.0002 0.0003 0.0002 0.0003 11,971,332 +0.00(+0.00%)
Aug 28, 2013 0.0003 0.0003 0.0002 0.0003 58,477,500 +0.00(+0.00%)
Aug 27, 2013 0.0004 0.0004 0.0002 0.0003 14,817,830 -0.00(-25.00%)
Aug 26, 2013 0.0004 0.0004 0.0002 0.0004 120,141,664 +0.00(+0.00%)
Aug 23, 2013 0.0004 0.0004 0.0003 0.0004 1,875,000 +0.00(+0.00%)
Aug 22, 2013 0.0004 0.0004 0.0003 0.0004 2,360,000 +0.00(+0.00%)
Aug 21, 2013 0.0005 0.0005 0.0003 0.0004 36,667,636 -0.00(-20.00%)
Aug 20, 2013 0.0006 0.0006 0.0005 0.0005 20,002,042 -0.00(-16.67%)
Aug 19, 2013 0.0005 0.0006 0.0005 0.0006 20,191,522 +0.00(+20.00%)
Aug 16, 2013 0.0005 0.0005 0.0004 0.0005 11,861,995 +0.00(+0.00%)
Aug 15, 2013 0.0006 0.0006 0.0004 0.0005 11,694,498 -0.00(-16.67%)
Aug 14, 2013 0.0005 0.0006 0.0004 0.0006 78,309,472 +0.00(+20.00%)
Aug 13, 2013 0.0005 0.0005 0.0004 0.0005 16,320,920 -0.00(-16.67%)
Aug 12, 2013 0.0006 0.0006 0.0005 0.0006 16,739,200 +0.00(+0.00%)
Aug 09, 2013 0.0004 0.0006 0.0004 0.0006 153,209,728 +0.00(+20.00%)
Aug 08, 2013 0.0006 0.0006 0.0004 0.0005 60,221,056 +0.00(+0.00%)
Aug 07, 2013 0.0007 0.0007 0.0005 0.0005 14,900,499 -0.00(-28.57%)
Aug 06, 2013 0.0007 0.0007 0.0005 0.0007 905,370 +0.00(+16.67%)
Aug 05, 2013 0.0006 0.0006 0.0006 0.0006 2,429,566 +0.00(+0.00%)
Aug 02, 2013 0.0009 0.0009 0.0004 0.0006 43,274,256 -0.00(-25.00%)
Aug 01, 2013 0.0007 0.0011 0.0007 0.0008 37,416,152 +0.00(+14.29%)
Jul 31, 2013 0.0008 0.0008 0.0007 0.0007 580,000 +0.00(+0.00%)
Jul 30, 2013 0.0008 0.0008 0.0006 0.0007 27,046,600 -0.00(-12.50%)
Jul 29, 2013 0.0008 0.0008 0.0007 0.0008 4,515,000 +0.00(+0.00%)
Jul 26, 2013 0.0008 0.0008 0.0007 0.0008 10,097,611 -0.00(-11.11%)
Jul 25, 2013 0.0010 0.0010 0.0007 0.0009 24,703,282 +0.00(+0.00%)
Jul 24, 2013 0.0012 0.0012 0.0009 0.0009 10,633,680 -0.00(-10.00%)
Jul 23, 2013 0.0011 0.0012 0.0009 0.0010 23,379,784 +0.00(+0.00%)
Jul 22, 2013 0.0012 0.0012 0.0010 0.0010 2,634,915 -0.00(-9.09%)
Jul 19, 2013 0.0010 0.0013 0.0010 0.0011 3,656,409 +0.00(+0.00%)
Jul 18, 2013 0.0017 0.0017 0.0011 0.0011 24,561,112 -0.00(-26.67%)
Jul 17, 2013 0.0010 0.0018 0.0010 0.0015 87,073,624 +0.00(+50.00%)
Jul 16, 2013 0.0010 0.0011 0.0009 0.0010 4,738,100 +0.00(+0.00%)
Jul 15, 2013 0.0011 0.0011 0.0009 0.0010 41,590,680 +0.00(+11.11%)
Jul 12, 2013 0.0013 0.0017 0.0009 0.0009 88,300,168 -0.00(-18.18%)
Jul 11, 2013 0.0010 0.0011 0.0009 0.0011 7,926,399 +0.00(+10.00%)
Jul 10, 2013 0.0011 0.0012 0.0009 0.0010 12,177,685 -0.00(-16.67%)
Jul 09, 2013 0.0012 0.0012 0.0011 0.0012 577,221 -0.00(-7.69%)
Jul 08, 2013 0.0010 0.0013 0.0010 0.0013 686,315 +0.00(+30.00%)
Jul 05, 2013 0.0012 0.0013 0.0010 0.0010 5,027,719 -0.00(-16.67%)
Jul 03, 2013 0.0012 0.0012 0.0010 0.0012 6,119,832 +0.00(+0.00%)
Jul 02, 2013 0.0015 0.0016 0.0011 0.0012 10,878,830 -0.00(-20.00%)
Jul 01, 2013 0.0025 0.0030 0.0010 0.0015 33,229,722 +0.00(+0.00%)
Jun 28, 2013 0.0016 0.0020 0.0013 0.0015 38,637,528 -0.00(-11.76%)
Jun 26, 2013 0.0013 0.0017 0.0013 0.0017 8,520,725 +0.00(+21.43%)
Jun 25, 2013 0.0022 0.0022 0.0011 0.0014 35,058,044 -0.00(-36.36%)
Jun 24, 2013 0.0018 0.0022 0.0018 0.0022 11,078,100 +0.00(+22.22%)
Jun 21, 2013 0.0055 0.0055 0.0013 0.0018 51,517,016 -0.01(-77.78%)
Jun 20, 2013 0.0055 0.0081 0.0055 0.0081 228,200 +0.00(+37.29%)
Jun 19, 2013 0.0050 0.0089 0.0050 0.0059 414,000 -0.00(-33.71%)
Jun 18, 2013 0.0050 0.0089 0.0050 0.0089 11,000 -0.00(-1.11%)
Jun 14, 2013 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 11, 2013 0.0090 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Jun 10, 2013 0.0085 0.0085 0.0085 0.0085 12,000 +0.00(+41.67%)
Jun 07, 2013 0.0060 0.0060 0.0060 0.0060 150,000 +0.00(+17.65%)
Jun 06, 2013 0.0051 0.0110 0.0051 0.0051 14,200 -0.01(-59.84%)
Jun 04, 2013 0.0127 0.0127 0.0127 0 -0.00(-0.78%)
Jun 03, 2013 0.0027 0.0128 0.0027 0.0128 101,100 -0.00(-1.54%)
May 31, 2013 0.0130 0.0130 0.0130 0.0130 30,000 +0.00(+44.44%)
May 30, 2013 0.0090 0.0110 0.0090 0.0090 260,000 +0.00(+28.57%)
May 29, 2013 0.0085 0.0085 0.0070 0.0070 24,000 -0.00(-22.22%)
May 28, 2013 0.0090 0.0090 0.0090 0.0090 40,000 +0.00(+0.00%)
May 24, 2013 0.0070 0.0110 0.0070 0.0090 143,214 -0.00(-18.18%)
May 23, 2013 0.0070 0.0110 0.0070 0.0110 19,500 +0.00(+57.14%)
May 22, 2013 0.0068 0.0119 0.0068 0.0070 12,100 -0.01(-41.67%)
May 21, 2013 0.0070 0.0120 0.0070 0.0120 6,500 +0.00(+26.32%)
May 20, 2013 0.0080 0.0095 0.0066 0.0095 141,853 +0.00(+18.75%)
May 17, 2013 0.0081 0.0081 0.0080 0.0080 48,400 -0.00(-15.79%)
May 15, 2013 0.0095 0.0095 0.0095 0 +0.00(+11.76%)
May 09, 2013 0.0085 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
May 08, 2013 0.0089 0.0098 0.0060 0.0085 510,200 -0.00(-5.56%)
May 07, 2013 0.0090 0.0100 0.0090 0.0090 167,175 -0.00(-10.00%)
May 06, 2013 0.0075 0.0100 0.0075 0.0100 216,300 -0.00(-18.03%)
May 03, 2013 0.0110 0.0122 0.0122 0.0122 60,000 -0.00(-12.86%)
May 02, 2013 0.0140 0.0170 0.0126 0.0140 859,350 -0.00(-12.50%)
May 01, 2013 0.0089 0.0160 0.0089 0.0160 1,557,955 +0.01(+79.78%)
Apr 30, 2013 0.0088 0.0089 0.0088 0.0089 100,000 +0.00(+1.14%)
Apr 29, 2013 0.0088 0.0088 0.0088 0.0088 100,000 +0.00(+25.71%)
Apr 24, 2013 0.0070 0.0070 0.0070 0.0070 0 -0.00(-26.32%)
Apr 23, 2013 0.0096 0.0096 0.0095 0.0095 41,000 -0.00(-4.04%)
Apr 22, 2013 0.0048 0.0099 0.0048 0.0099 353,000 -0.00(-1.00%)
Apr 19, 2013 0.0044 0.0100 0.0044 0.0100 30,000 +0.00(+0.00%)
Apr 18, 2013 0.0100 0.0100 0.0100 0.0100 3,500 +0.00(+0.00%)
Apr 17, 2013 0.0101 0.0101 0.0090 0.0100 203,200 +0.00(+0.00%)
Apr 16, 2013 0.0140 0.0180 0.0100 0.0100 130,150 -0.00(-16.67%)
Apr 15, 2013 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Apr 12, 2013 0.0140 0.0140 0.0120 0.0120 296,900 +0.00(+0.00%)
Apr 11, 2013 0.0109 0.0130 0.0109 0.0120 236,800 +0.00(+9.09%)
Apr 10, 2013 0.0090 0.0110 0.0090 0.0110 845,000 +0.00(+15.79%)
Apr 08, 2013 0.0095 0.0095 0.0095 0 +0.00(+18.75%)
Apr 05, 2013 0.0080 0.0080 0.0080 0.0080 116,500 +0.00(+0.00%)
Apr 04, 2013 0.0080 0.0080 0.0080 0.0080 409,900 +0.00(+0.00%)
Apr 03, 2013 0.0070 0.0100 0.0070 0.0080 137,500 -0.01(-51.22%)
Apr 02, 2013 0.0114 0.0164 0.0113 0.0164 161,000 -0.00(-13.68%)
Apr 01, 2013 0.0191 0.0191 0.0190 0.0190 10,000 -0.00(-1.04%)
Mar 28, 2013 0.0111 0.0192 0.0111 0.0192 218,911 +0.00(+12.94%)
Mar 27, 2013 0.0190 0.0192 0.0158 0.0170 102,000 -0.00(-5.56%)
Mar 26, 2013 0.0200 0.0200 0.0120 0.0180 140,225 -0.00(-10.00%)
Mar 25, 2013 0.0175 0.0200 0.0175 0.0200 202,295 +0.00(+14.29%)
Mar 22, 2013 0.0090 0.0180 0.0090 0.0175 41,300 +0.00(+2.94%)
Mar 21, 2013 0.0168 0.0170 0.0168 0.0170 42,008 +0.00(+3.03%)
Mar 20, 2013 0.0165 0.0165 0.0165 0.0165 8,823 -0.00(-8.33%)
Mar 15, 2013 0.0180 0.0180 0.0180 0 +0.00(+28.57%)
Mar 14, 2013 0.0124 0.0140 0.0090 0.0140 356,278 +0.00(+12.90%)
Mar 13, 2013 0.0072 0.0124 0.0072 0.0124 863,038 +0.00(+37.78%)
Mar 12, 2013 0.0060 0.0090 0.0060 0.0090 730,862 +0.00(+28.57%)
Mar 11, 2013 0.0070 0.0070 0.0070 0.0070 399,900 -0.00(-6.67%)
Mar 08, 2013 0.0080 0.0080 0.0071 0.0075 667,375 -0.00(-25.00%)
Mar 07, 2013 0.0110 0.0110 0.0075 0.0100 1,367,333 +0.00(+42.86%)
Mar 06, 2013 0.0060 0.0080 0.0060 0.0070 1,235,250 +0.00(+16.67%)
Mar 05, 2013 0.0070 0.0070 0.0039 0.0060 83,500 -0.00(-14.29%)
Mar 04, 2013 0.0040 0.0074 0.0040 0.0070 4,850,635 -0.00(-5.41%)
Mar 01, 2013 0.0034 0.0075 0.0034 0.0074 1,390,911 +0.00(+117.65%)
Feb 28, 2013 0.0030 0.0034 0.0030 0.0034 95,865 +0.00(+0.00%)
Feb 26, 2013 0.0034 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Feb 22, 2013 0.0026 0.0035 0.0026 0.0035 11,700 -0.00(-20.45%)
Feb 21, 2013 0.0044 0.0044 0.0044 0.0044 11,000 +0.00(+109.52%)
Feb 20, 2013 0.0021 0.0021 0.0021 0.0021 1,250 -0.00(-46.15%)
Feb 19, 2013 0.0039 0.0039 0.0039 0.0039 36,340 +0.00(+5.41%)
Feb 13, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Feb 12, 2013 0.0037 0.0037 0.0037 0.0037 40,000 +0.00(+5.71%)
Feb 11, 2013 0.0022 0.0035 0.0022 0.0035 6,600 +0.00(+40.00%)
Feb 08, 2013 0.0031 0.0031 0.0025 0.0025 601,300 -0.00(-19.35%)
Feb 07, 2013 0.0031 0.0031 0.0031 0.0031 300,000 -0.00(-31.11%)
Feb 06, 2013 0.0030 0.0045 0.0030 0.0045 20,911 +0.00(+0.00%)
Feb 01, 2013 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Jan 31, 2013 0.0043 0.0043 0.0043 0.0043 417,000 +0.00(+0.00%)
Jan 29, 2013 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Jan 24, 2013 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Jan 22, 2013 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Jan 17, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jan 16, 2013 0.0041 0.0045 0.0035 0.0045 118,263 +0.00(+21.62%)
Jan 15, 2013 0.0037 0.0037 0.0037 0.0037 200,000 -0.00(-32.73%)
Jan 14, 2013 0.0037 0.0055 0.0035 0.0055 1,501,700 +0.00(+48.65%)
Jan 12, 2013 0.0039 0.0060 0.0037 0.0037 135,800 +0.00(+0.00%)
Jan 11, 2013 0.0039 0.0060 0.0037 0.0037 135,800 -0.00(-38.33%)
Jan 10, 2013 0.0034 0.0060 0.0034 0.0060 501,000 +0.00(+0.00%)
Jan 09, 2013 0.0040 0.0060 0.0040 0.0060 160,600 +0.00(+20.00%)
Jan 08, 2013 0.0045 0.0060 0.0045 0.0050 269,900 +0.00(+11.11%)
Jan 07, 2013 0.0045 0.0045 0.0038 0.0045 29,700 -0.00(-18.18%)
Jan 04, 2013 0.0047 0.0055 0.0047 0.0055 43,286 -0.00(-1.79%)
Jan 03, 2013 0.0050 0.0069 0.0050 0.0056 263,914 -0.00(-20.00%)
Dec 31, 2012 0.0070 0.0070 0.0070 0 +0.00(+37.25%)
Dec 28, 2012 0.0080 0.0080 0.0045 0.0051 162,400 -0.00(-36.25%)
Dec 27, 2012 0.0060 0.0080 0.0060 0.0080 6,500 +0.00(+8.11%)
Dec 26, 2012 0.0053 0.0074 0.0053 0.0074 250,931 +0.00(+5.71%)
Dec 24, 2012 0.0050 0.0070 0.0050 0.0070 56,717 +0.00(+27.27%)
Dec 21, 2012 0.0055 0.0055 0.0035 0.0055 941,960 +0.00(+0.00%)
Dec 20, 2012 0.0130 0.0130 0.0041 0.0055 3,713,200 -0.00(-38.20%)
Dec 19, 2012 0.0025 0.0120 0.0025 0.0089 6,952,490 +0.01(+256.00%)
Dec 18, 2012 0.0025 0.0025 0.0025 0.0025 5,000 +0.00(+0.00%)
Dec 17, 2012 0.0025 0.0025 0.0025 0.0025 1,100 -0.00(-28.57%)
Dec 14, 2012 0.0035 0.0035 0.0035 0.0035 500 +0.00(+40.00%)
Dec 12, 2012 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 05, 2012 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Nov 30, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 29, 2012 0.0045 0.0048 0.0030 0.0030 35,300 +0.00(+0.00%)
Nov 28, 2012 0.0031 0.0031 0.0030 0.0030 100,000 -0.00(-3.23%)
Nov 27, 2012 0.0031 0.0031 0.0031 0.0031 200 -0.00(-35.42%)
Nov 26, 2012 0.0030 0.0048 0.0030 0.0048 108,700 +0.00(+60.00%)
Nov 20, 2012 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Nov 14, 2012 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Nov 13, 2012 0.0031 0.0031 0.0031 0.0031 824,958 -0.00(-6.06%)
Nov 07, 2012 0.0033 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Nov 06, 2012 0.0031 0.0057 0.0030 0.0030 701,397 -0.00(-33.33%)
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.