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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Dec 31, 2009 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 30, 2009 0.3300 0.3300 0.3200 0.3200 46,075 -0.01(-1.54%)
Dec 29, 2009 0.3250 0.3250 0.3050 0.3250 75,850 +0.00(+0.00%)
Dec 24, 2009 0.3100 0.3250 0.3100 0.3250 31,500 +0.02(+4.84%)
Dec 23, 2009 0.3200 0.3200 0.3050 0.3100 87,100 +0.00(+0.00%)
Dec 22, 2009 0.3350 0.3400 0.3100 0.3100 369,890 -0.02(-4.62%)
Dec 21, 2009 0.3100 0.3300 0.2950 0.3250 656,300 +0.02(+4.84%)
Dec 18, 2009 0.3000 0.3100 0.3000 0.3100 133,430 +0.01(+1.64%)
Dec 17, 2009 0.3100 0.3150 0.2950 0.3050 101,266 +0.00(+0.00%)
Dec 16, 2009 0.3150 0.3200 0.3050 0.3050 77,164 +0.00(+0.00%)
Dec 15, 2009 0.3000 0.3050 0.2900 0.3050 142,700 +0.00(+0.00%)
Dec 14, 2009 0.3050 0.3050 0.3050 0.3050 11,000 +0.01(+1.67%)
Dec 11, 2009 0.3150 0.3150 0.3000 0.3000 103,000 -0.02(-6.25%)
Dec 10, 2009 0.3150 0.3200 0.3100 0.3200 56,737 -0.01(-3.03%)
Dec 09, 2009 0.3200 0.3300 0.3200 0.3300 11,000 +0.02(+6.45%)
Dec 08, 2009 0.3300 0.3400 0.3100 0.3100 81,100 -0.02(-6.06%)
Dec 07, 2009 0.3350 0.3400 0.3300 0.3300 75,638 -0.01(-2.94%)
Dec 04, 2009 0.3350 0.3500 0.3350 0.3400 121,700 -0.01(-2.86%)
Dec 03, 2009 0.3450 0.3550 0.3350 0.3500 158,080 -0.01(-1.41%)
Dec 02, 2009 0.3550 0.3600 0.3400 0.3550 109,198 +0.01(+1.43%)
Dec 01, 2009 0.3600 0.3700 0.3400 0.3500 381,000 -0.05(-11.39%)
Nov 30, 2009 0.3950 0.4200 0.3600 0.3950 667,870 +0.01(+1.28%)
Nov 27, 2009 0.3250 0.4100 0.3200 0.3900 716,500 +0.04(+11.43%)
Nov 26, 2009 0.3500 0.3500 0.3400 0.3500 29,500 -0.01(-2.78%)
Nov 25, 2009 0.3500 0.3700 0.3500 0.3600 433,184 +0.02(+5.88%)
Nov 24, 2009 0.3400 0.3800 0.3350 0.3400 728,700 -0.01(-2.86%)
Nov 23, 2009 0.3300 0.3600 0.3100 0.3500 1,222,462 +0.05(+16.67%)
Nov 20, 2009 0.3050 0.3150 0.2950 0.3000 155,000 -0.02(-4.76%)
Nov 19, 2009 0.3100 0.3150 0.3000 0.3150 179,500 -0.01(-1.56%)
Nov 18, 2009 0.3100 0.3300 0.3100 0.3200 168,160 +0.00(+0.00%)
Nov 17, 2009 0.3300 0.3300 0.3050 0.3200 92,260 -0.01(-1.54%)
Nov 16, 2009 0.3200 0.3400 0.3100 0.3250 385,950 +0.02(+6.56%)
Nov 13, 2009 0.2650 0.3500 0.2900 0.3050 1,358,645 +0.03(+12.96%)
Nov 12, 2009 0.2400 0.2700 0.2400 0.2700 189,000 +0.04(+14.89%)
Nov 11, 2009 0.2450 0.2500 0.2300 0.2350 80,500 +0.01(+4.44%)
Nov 10, 2009 0.2250 0.2400 0.2250 0.2250 243,000 +0.01(+2.27%)
Nov 09, 2009 0.2250 0.2350 0.2150 0.2200 187,200 -0.01(-2.22%)
Nov 06, 2009 0.2150 0.2300 0.2150 0.2250 99,700 -0.01(-6.25%)
Nov 05, 2009 0.2250 0.2400 0.2200 0.2400 52,700 +0.00(+0.00%)
Nov 04, 2009 0.2400 0.2450 0.2300 0.2400 88,500 +0.01(+6.67%)
Nov 03, 2009 0.2250 0.2250 0.2200 0.2250 4,500 +0.01(+4.65%)
Nov 02, 2009 0.2300 0.2300 0.2150 0.2150 109,000 -0.02(-6.52%)
Oct 30, 2009 0.2400 0.2400 0.2300 0.2300 84,000 -0.01(-4.17%)
Oct 29, 2009 0.2350 0.2400 0.2350 0.2400 118,000 +0.02(+9.09%)
Oct 28, 2009 0.2300 0.2400 0.2200 0.2200 170,500 -0.01(-6.38%)
Oct 27, 2009 0.2350 0.2400 0.2350 0.2350 88,200 -0.01(-4.08%)
Oct 26, 2009 0.2600 0.2600 0.2400 0.2450 60,000 -0.01(-3.92%)
Oct 23, 2009 0.2600 0.2650 0.2500 0.2550 279,900 -0.01(-3.77%)
Oct 22, 2009 0.2550 0.2650 0.2500 0.2650 73,300 -0.01(-1.85%)
Oct 21, 2009 0.2650 0.2700 0.2550 0.2700 234,433 +0.01(+1.89%)
Oct 20, 2009 0.2800 0.2700 0.2650 0.2650 71,500 -0.01(-1.85%)
Oct 19, 2009 0.2850 0.2850 0.2700 0.2700 127,000 -0.01(-1.82%)
Oct 16, 2009 0.2800 0.2900 0.2750 0.2750 191,700 +0.00(+0.00%)
Oct 15, 2009 0.2500 0.2750 0.2500 0.2750 153,000 +0.02(+7.84%)
Oct 14, 2009 0.2550 0.2550 0.2450 0.2550 91,000 -0.01(-3.77%)
Oct 13, 2009 0.2600 0.2650 0.2550 0.2650 72,000 +0.01(+3.92%)
Oct 09, 2009 0.2700 0.2750 0.2550 0.2550 154,503 -0.01(-1.92%)
Oct 08, 2009 0.2650 0.2700 0.2600 0.2600 120,000 +0.00(+0.00%)
Oct 07, 2009 0.2850 0.2950 0.2600 0.2600 125,115 -0.02(-5.45%)
Oct 06, 2009 0.2400 0.2750 0.2400 0.2750 497,100 +0.04(+17.02%)
Oct 05, 2009 0.2350 0.2350 0.2100 0.2350 44,500 +0.00(+2.17%)
Oct 02, 2009 0.2200 0.2350 0.2100 0.2300 225,500 -0.00(-2.13%)
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.