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 (%)
May 31, 2024 0.1000 0.1050 0.1000 0.1050 20,000 +0.01(+10.53%)
May 28, 2024 0.0950 0 +0.01(+5.56%)
May 27, 2024 0.1000 0.1000 0.0900 0.0900 192,500 -0.01(-10.00%)
May 22, 2024 0.1000 0 +0.00(+0.00%)
May 15, 2024 0.1000 0 +0.00(+0.00%)
May 13, 2024 0.1000 0 +0.00(+0.00%)
May 10, 2024 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
May 09, 2024 0.1000 0.1000 0.1000 0.1000 131,100 +0.00(+0.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 2,650 +0.00(+0.00%)
May 07, 2024 0.1000 0.1000 0.1000 0.1000 12,000 -0.00(-4.76%)
May 03, 2024 0.1050 0 -0.01(-4.55%)
May 02, 2024 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Apr 30, 2024 0.1100 0 +0.01(+4.76%)
Apr 26, 2024 0.1050 0 -0.01(-4.55%)
Apr 25, 2024 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Apr 23, 2024 0.1150 0 -0.00(-4.17%)
Apr 22, 2024 0.1250 0.1250 0.1200 0.1200 44,500 -0.01(-4.00%)
Apr 18, 2024 0.1250 0 -0.01(-3.85%)
Apr 16, 2024 0.1300 0 -0.01(-3.70%)
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Apr 12, 2024 0.1350 0.1400 0.1350 0.1350 6,500 +0.00(+0.00%)
Apr 11, 2024 0.1400 0.1400 0.1350 0.1350 53,000 -0.02(-12.90%)
Apr 09, 2024 0.1550 0 +0.01(+6.90%)
Apr 08, 2024 0.1200 0.1450 0.1200 0.1450 333,800 +0.03(+26.09%)
Apr 04, 2024 0.1150 0 +0.00(+0.00%)
Apr 03, 2024 0.1150 0.1150 0.1150 0.1150 3,450 -0.00(-4.17%)
Apr 02, 2024 0.1200 0.1200 0.1200 0.1200 2,840 +0.00(+4.35%)
Apr 01, 2024 0.1150 0.1200 0.1150 0.1150 42,000 +0.01(+4.55%)
Mar 28, 2024 0.1100 0 +0.00(+0.00%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Mar 25, 2024 0.1050 0.1100 0.1050 0.1100 17,500 +0.01(+10.00%)
Mar 22, 2024 0.1050 0.1050 0.1000 0.1000 33,000 -0.00(-4.76%)
Mar 21, 2024 0.1200 0.1200 0.1000 0.1050 124,400 -0.01(-12.50%)
Mar 20, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Mar 19, 2024 0.1200 0.1200 0.1100 0.1100 11,000 -0.01(-4.35%)
Mar 18, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Mar 15, 2024 0.1250 0.1250 0.1100 0.1100 85,500 -0.01(-12.00%)
Mar 14, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 5,500 +0.01(+9.09%)
Mar 12, 2024 0.1300 0.1300 0.1100 0.1100 73,500 -0.02(-15.38%)
Mar 11, 2024 0.1250 0.1300 0.1150 0.1300 16,000 +0.00(+0.00%)
Mar 08, 2024 0.1300 0.1300 0.1300 0.1300 7,692 +0.01(+8.33%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 22,333 +0.00(+0.00%)
Mar 06, 2024 0.1350 0.1350 0.1200 0.1200 24,015 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 04, 2024 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Mar 01, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Feb 29, 2024 0.1300 0.1400 0.1300 0.1350 65,500 +0.01(+3.85%)
Feb 28, 2024 0.1100 0.1300 0.1100 0.1300 32,450 +0.03(+30.00%)
Feb 27, 2024 0.1050 0.1100 0.1000 0.1000 184,500 -0.01(-9.09%)
Feb 26, 2024 0.1200 0.1200 0.1100 0.1100 38,000 -0.01(-8.33%)
Feb 23, 2024 0.1300 0.1300 0.1200 0.1200 71,500 -0.01(-4.00%)
Feb 22, 2024 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+8.70%)
Feb 20, 2024 0.1200 0.1200 0.1150 0.1150 66,000 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 -0.01(-7.69%)
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Feb 14, 2024 0.1300 0.1300 0.1250 0.1250 1,000 -0.01(-3.85%)
Feb 13, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 12, 2024 0.1350 0.1350 0.1200 0.1200 109,000 -0.01(-7.69%)
Feb 09, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 08, 2024 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Feb 07, 2024 0.1400 0.1400 0.1350 0.1350 1,000 -0.01(-3.57%)
Feb 06, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 02, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Feb 01, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
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.