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, 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%)
Nov 01, 2023 0.1250 0.1250 0.1200 0.1200 1,500 -0.01(-4.00%)
Oct 31, 2023 0.1200 0.1300 0.1200 0.1250 169,000 +0.01(+8.70%)
Oct 30, 2023 0.1200 0.1200 0.1150 0.1150 11,660 -0.01(-8.00%)
Oct 27, 2023 0.1150 0.1250 0.1100 0.1250 37,500 +0.02(+19.05%)
Oct 26, 2023 0.1150 0.1150 0.1050 0.1050 3,000 -0.01(-4.55%)
Oct 25, 2023 0.1300 0.1300 0.1100 0.1100 57,100 -0.01(-8.33%)
Oct 24, 2023 0.1300 0.1300 0.1200 0.1200 2,000 -0.01(-7.69%)
Oct 23, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 20, 2023 0.1400 0.1400 0.1250 0.1300 3,500 -0.01(-3.70%)
Oct 19, 2023 0.1400 0.1400 0.1350 0.1350 10,800 -0.01(-3.57%)
Oct 18, 2023 0.1450 0.1450 0.1400 0.1400 14,140 +0.01(+3.70%)
Oct 17, 2023 0.1400 0.1400 0.1350 0.1350 16,000 +0.00(+0.00%)
Oct 16, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Oct 13, 2023 0.1200 0.1250 0.1050 0.1250 208,833 +0.01(+8.70%)
Oct 12, 2023 0.1200 0.1200 0.1150 0.1150 44,500 +0.00(+0.00%)
Oct 11, 2023 0.1150 0.1150 0.1150 0.1150 52,500 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+15.00%)
Oct 06, 2023 0.1000 0 +0.00(+0.00%)
Oct 05, 2023 0.0950 0.1150 0.0950 0.1000 269,000 +0.01(+5.26%)
Oct 04, 2023 0.1000 0.1050 0.0950 0.0950 24,000 -0.01(-9.52%)
Oct 03, 2023 0.1000 0.1050 0.0950 0.1050 148,500 +0.00(+5.00%)
Oct 02, 2023 0.0900 0.1100 0.0900 0.1000 221,500 +0.01(+11.11%)
Sep 29, 2023 0.1200 0.1200 0.0900 0.0900 124,088 -0.01(-10.00%)
Sep 28, 2023 0.1100 0.1100 0.1000 0.1000 21,500 -0.00(-4.76%)
Sep 27, 2023 0.1100 0.1150 0.1050 0.1050 237,000 -0.01(-4.55%)
Sep 26, 2023 0.1150 0.1150 0.1100 0.1100 21,000 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1100 0.1100 0.1100 248,500 +0.01(+10.00%)
Sep 22, 2023 0.1150 0.1150 0.0900 0.1000 71,610 -0.01(-9.09%)
Sep 21, 2023 0.1100 0.1100 0.0950 0.1100 393,600 -0.01(-4.35%)
Sep 20, 2023 0.1100 0.1150 0.1100 0.1150 1,030 +0.01(+9.52%)
Sep 19, 2023 0.1000 0.1050 0.1000 0.1050 3,526 -0.01(-4.55%)
Sep 18, 2023 0.1150 0.1150 0.1100 0.1100 1,175 -0.01(-4.35%)
Sep 15, 2023 0.1250 0.1250 0.1150 0.1150 107,000 +0.00(+0.00%)
Sep 14, 2023 0.1150 0.1150 0.0950 0.1150 438,345 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1100 0.1150 17,070 -0.00(-4.17%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 1,500 +0.00(+4.35%)
Sep 11, 2023 0.1250 0.1250 0.1100 0.1150 50,001 -0.01(-8.00%)
Sep 08, 2023 0.1250 0.1250 0.1250 0.1250 516 +0.01(+4.17%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1200 23,500 +0.00(+0.00%)
Sep 06, 2023 0.1250 0.1250 0.1150 0.1200 170,400 -0.01(-7.69%)
Sep 05, 2023 0.1400 0.1400 0.1300 0.1300 15,000 -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.