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 (%)
Oct 31, 2018 0.0500 0.0600 0.0500 0.0600 50,000 +0.00(+9.09%)
Oct 30, 2018 0.0700 0.0700 0.0550 0.0550 198,285 -0.02(-21.43%)
Oct 29, 2018 0.0700 0.0700 0.0650 0.0700 111,000 +0.01(+7.69%)
Oct 26, 2018 0.0650 0.0700 0.0600 0.0650 203,600 +0.00(+0.00%)
Oct 25, 2018 0.0650 0.0700 0.0650 0.0650 73,800 -0.01(-13.33%)
Oct 24, 2018 0.0700 0.0750 0.0700 0.0750 75,000 +0.01(+15.38%)
Oct 23, 2018 0.0650 0.0700 0.0650 0.0650 136,000 +0.01(+8.33%)
Oct 22, 2018 0.0700 0.0700 0.0600 0.0600 29,000 -0.01(-14.29%)
Oct 19, 2018 0.0700 0.0700 0.0650 0.0700 72,300 +0.01(+7.69%)
Oct 18, 2018 0.0550 0.0700 0.0550 0.0650 579,050 +0.01(+18.18%)
Oct 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 15, 2018 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
Oct 12, 2018 0.0600 0.0600 0.0600 0.0600 10,400 +0.00(+9.09%)
Oct 11, 2018 0.0550 0.0600 0.0550 0.0550 245,777 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0550 116,369 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0550 0.0500 0.0550 632,700 +0.01(+22.22%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2018 0.0450 0.0500 0.0450 0.0500 400,999 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 166,888 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 26,000 -0.00(-9.09%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Sep 24, 2018 0.0550 0.0550 0.0500 0.0500 154,200 -0.00(-9.09%)
Sep 21, 2018 0.0500 0.0550 0.0450 0.0550 164,000 +0.00(+0.00%)
Sep 20, 2018 0.0550 0.0550 0.0550 0.0550 189,000 +0.00(+0.00%)
Sep 19, 2018 0.0550 0.0550 0.0550 0.0550 21,750 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0600 0.0550 0.0550 58,000 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0550 0.0550 77,000 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0600 0.0550 0.0550 100,000 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0550 0.0550 70,500 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0650 0.0550 0.0550 124,000 -0.00(-8.33%)
Sep 11, 2018 0.0550 0.0600 0.0550 0.0600 163,700 +0.00(+9.09%)
Sep 10, 2018 0.0550 0.0550 0.0550 0.0550 45,500 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0500 119,500 -0.00(-9.09%)
Sep 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0500 0.0500 0.0500 477,400 +0.00(+0.00%)
Aug 29, 2018 0.0450 0.0500 0.0450 0.0500 28,710 +0.00(+0.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 315,000 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0550 0.0500 0.0500 17,750 -0.00(-9.09%)
Aug 23, 2018 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0550 0.0500 0.0550 62,200 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0550 0.0550 0.0550 65,000 +0.00(+0.00%)
Aug 20, 2018 0.0550 0.0550 0.0550 0.0550 5,879 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0550 0.0550 92,500 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0600 0.0550 0.0550 253,000 -0.00(-8.33%)
Aug 15, 2018 0.0550 0.0600 0.0550 0.0600 147,900 +0.00(+9.09%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 303,283 +0.00(+0.00%)
Aug 13, 2018 0.0550 0.0600 0.0550 0.0550 87,100 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0550 0.0550 62,000 -0.00(-8.33%)
Aug 09, 2018 0.0550 0.0600 0.0550 0.0600 74,200 +0.00(+0.00%)
Aug 08, 2018 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 228,100 +0.00(+0.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0600 0.0550 0.0600 365,476 +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.