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 (%)
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%)
Nov 01, 2011 0.0950 0.0950 0.0950 0.0950 71,000 -0.01(-5.00%)
Oct 31, 2011 0.1000 0.1050 0.1000 0.1000 45,500 -0.00(-4.76%)
Oct 28, 2011 0.1000 0.1050 0.1000 0.1050 36,169 +0.00(+5.00%)
Oct 27, 2011 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Oct 26, 2011 0.1000 0.1000 0.1000 0.1000 500 +0.01(+5.26%)
Oct 25, 2011 0.1000 0.1000 0.0950 0.0950 17,500 +0.00(+0.00%)
Oct 24, 2011 0.0950 0.0950 0.0950 0.0950 461 -0.01(-5.00%)
Oct 21, 2011 0.1050 0.1050 0.1000 0.1000 7,100 +0.00(+0.00%)
Oct 20, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 19, 2011 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 18, 2011 0.1000 0.1000 0.1000 0.1000 37,500 -0.00(-4.76%)
Oct 17, 2011 0.1050 0.1050 0.1000 0.1050 51,600 +0.00(+0.00%)
Oct 14, 2011 0.1000 0.1050 0.0950 0.1050 41,500 +0.00(+5.00%)
Oct 13, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 12, 2011 0.0900 0.1000 0.0900 0.1000 23,500 +0.01(+11.11%)
Oct 11, 2011 0.0850 0.0900 0.0800 0.0900 76,600 +0.00(+5.88%)
Oct 07, 2011 0.0950 0.1000 0.0850 0.0850 146,600 -0.00(-5.56%)
Oct 06, 2011 0.0950 0.0900 0.0900 0.0900 17,200 +0.00(+0.00%)
Oct 05, 2011 0.0850 0.0900 0.0850 0.0900 81,000 +0.00(+5.88%)
Oct 04, 2011 0.0750 0.0850 0.0750 0.0850 29,000 -0.00(-5.56%)
Oct 03, 2011 0.0950 0.0950 0.0900 0.0900 189,500 -0.01(-10.00%)
Sep 30, 2011 0.1000 0.1000 0.0950 0.1000 70,100 -0.00(-4.76%)
Sep 29, 2011 0.1100 0.1100 0.0950 0.1050 96,100 -0.01(-4.55%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 21,000 -0.01(-4.35%)
Sep 27, 2011 0.1150 0.1150 0.1150 0.1150 15,100 +0.01(+4.55%)
Sep 26, 2011 0.1200 0.1250 0.1100 0.1100 165,500 -0.01(-8.33%)
Sep 23, 2011 0.1300 0.1300 0.1200 0.1200 39,000 -0.02(-11.11%)
Sep 22, 2011 0.1200 0.1350 0.1200 0.1350 85,000 +0.02(+12.50%)
Sep 21, 2011 0.1250 0.1250 0.1200 0.1200 31,000 -0.01(-7.69%)
Sep 20, 2011 0.1300 0.1300 0.1250 0.1300 135,500 +0.00(+0.00%)
Sep 19, 2011 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Sep 16, 2011 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Sep 15, 2011 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Sep 14, 2011 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Sep 13, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 12, 2011 0.1300 0.1300 0.1300 0.1300 45,000 +0.00(+0.00%)
Sep 09, 2011 0.1400 0.1400 0.1300 0.1300 95,764 -0.01(-3.70%)
Sep 08, 2011 0.1350 0.1350 0.1300 0.1350 117,500 +0.00(+0.00%)
Sep 07, 2011 0.1350 0.1350 0.1300 0.1350 46,249 +0.00(+0.00%)
Sep 06, 2011 0.1300 0.1350 0.1300 0.1350 117,000 +0.01(+3.85%)
Sep 02, 2011 0.1400 0.1400 0.1300 0.1300 41,723 -0.01(-7.14%)
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.