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, 2020 0.9000 0.9000 0.8900 0.9000 18,000 +0.00(+0.00%)
Nov 27, 2020 0.9000 0.9000 0.8900 0.9000 17,338 +0.01(+1.12%)
Nov 26, 2020 0.9100 0.9100 0.8900 0.8900 5,100 -0.02(-2.20%)
Nov 25, 2020 0.9100 0.9100 0.8900 0.9100 7,250 +0.00(+0.00%)
Nov 24, 2020 0.9100 0.9100 0.8900 0.9100 6,976 +0.00(+0.00%)
Nov 23, 2020 0.9200 0.9200 0.9100 0.9100 9,600 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.9300 0.8900 0.9300 32,479 +0.03(+3.33%)
Nov 19, 2020 0.9000 0.9100 0.9000 0.9000 18,000 +0.00(+0.00%)
Nov 18, 2020 0.9200 0.9200 0.9000 0.9000 11,000 -0.02(-2.17%)
Nov 17, 2020 0.9200 0.9200 0.9200 0.9200 2,500 +0.00(+0.00%)
Nov 16, 2020 0.8800 0.9300 0.8800 0.9200 19,254 +0.01(+1.10%)
Nov 13, 2020 0.9200 0.9200 0.9100 0.9100 12,800 -0.01(-1.09%)
Nov 12, 2020 0.9200 0.9300 0.9000 0.9200 21,500 -0.01(-1.08%)
Nov 11, 2020 0.9200 0.9300 0.9100 0.9300 17,500 +0.01(+1.09%)
Nov 10, 2020 0.9200 0.9300 0.9100 0.9200 37,300 -0.01(-1.08%)
Nov 09, 2020 0.9400 0.9400 0.8600 0.9300 112,083 +0.00(+0.00%)
Nov 06, 2020 0.9100 0.9300 0.9000 0.9300 24,500 +0.02(+2.20%)
Nov 05, 2020 0.8900 0.9100 0.8900 0.9100 35,500 +0.03(+3.41%)
Nov 04, 2020 0.8800 0.8800 0.8800 0.8800 7,800 +0.02(+2.33%)
Nov 03, 2020 0.8500 0.8600 0.8400 0.8600 11,900 +0.01(+1.18%)
Nov 02, 2020 0.8200 0.8500 0.8200 0.8500 36,000 +0.03(+3.66%)
Oct 30, 2020 0.8200 0.8200 0.8100 0.8200 14,701 +0.00(+0.00%)
Oct 29, 2020 0.8500 0.8500 0.7900 0.8200 21,210 +0.00(+0.00%)
Oct 28, 2020 0.8700 0.8700 0.8200 0.8200 13,683 -0.05(-5.75%)
Oct 27, 2020 0.8600 0.8900 0.8600 0.8700 16,000 +0.01(+1.16%)
Oct 26, 2020 0.8900 0.8900 0.8600 0.8600 4,500 -0.04(-4.44%)
Oct 23, 2020 0.8900 0.9000 0.8900 0.9000 8,400 +0.00(+0.00%)
Oct 22, 2020 0.8800 0.9100 0.8800 0.9000 9,500 -0.02(-2.17%)
Oct 21, 2020 0.9200 0.9300 0.9200 0.9200 13,600 +0.00(+0.00%)
Oct 20, 2020 0.8800 0.9200 0.8700 0.9200 5,000 +0.00(+0.00%)
Oct 19, 2020 0.9100 0.9400 0.9100 0.9200 6,869 +0.06(+6.98%)
Oct 16, 2020 0.9000 0.9000 0.8600 0.8600 16,400 -0.02(-2.27%)
Oct 15, 2020 0.8800 0.8800 0.8700 0.8800 9,269 +0.01(+1.15%)
Oct 14, 2020 0.8800 0.8800 0.8700 0.8700 11,000 -0.03(-3.33%)
Oct 13, 2020 0.8800 0.9200 0.8800 0.9000 2,430 +0.02(+2.27%)
Oct 09, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Oct 08, 2020 0.9300 0.9300 0.9000 0.9000 10,566 -0.03(-3.23%)
Oct 07, 2020 0.9000 0.9300 0.9000 0.9300 33,300 -0.01(-1.06%)
Oct 06, 2020 0.9900 0.9900 0.9400 0.9400 39,750 -0.08(-7.84%)
Oct 05, 2020 1.030 1.030 1.000 1.020 34,948 -0.01(-0.97%)
Oct 02, 2020 0.9700 1.050 0.8700 1.030 86,800 +0.05(+5.10%)
Oct 01, 2020 1.010 1.020 0.9800 0.9800 52,076 -0.06(-5.77%)
Sep 30, 2020 1.070 1.070 0.9900 1.040 206,289 -0.03(-2.80%)
Sep 29, 2020 1.130 1.240 1.040 1.070 321,959 +0.21(+24.42%)
Sep 25, 2020 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Sep 24, 2020 0.7700 0.8200 0.7700 0.8100 15,877 +0.04(+5.19%)
Sep 23, 2020 0.7800 0.8100 0.7700 0.7700 42,700 -0.07(-8.33%)
Sep 22, 2020 0.8300 0.8400 0.8200 0.8400 20,315 +0.00(+0.00%)
Sep 21, 2020 0.8400 0.8500 0.8200 0.8400 29,100 -0.06(-6.67%)
Sep 18, 2020 0.8900 0.9000 0.8800 0.9000 41,999 -0.01(-1.10%)
Sep 17, 2020 0.8300 0.9500 0.8300 0.9100 58,650 +0.03(+3.41%)
Sep 16, 2020 0.7800 0.9400 0.7800 0.8800 72,000 +0.10(+12.82%)
Sep 15, 2020 0.7800 0.7900 0.7600 0.7800 21,897 +0.00(+0.00%)
Sep 14, 2020 0.8000 0.8000 0.7700 0.7800 39,630 -0.02(-2.50%)
Sep 11, 2020 0.8200 0.8200 0.8000 0.8000 11,500 +0.00(+0.00%)
Sep 10, 2020 0.8200 0.8600 0.8000 0.8000 27,700 +0.00(+0.00%)
Sep 09, 2020 0.8200 0.8300 0.7900 0.8000 53,800 +0.00(+0.00%)
Sep 08, 2020 0.8100 0.8100 0.8000 0.8000 4,575 -0.02(-2.44%)
Sep 04, 2020 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Sep 03, 2020 0.8100 0.8200 0.8000 0.8000 20,039 -0.02(-2.44%)
Sep 02, 2020 0.7900 0.8300 0.7600 0.8200 29,800 +0.02(+2.50%)
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.