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 (%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Dec 28, 2018 0.0800 0.0900 0.0800 0.0900 205,000 +0.01(+12.50%)
Dec 27, 2018 0.0800 0.0800 0.0800 0.0800 147,000 +0.01(+14.29%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 21, 2018 0.0700 0.0750 0.0700 0.0750 158,500 +0.00(+0.00%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 42,200 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0750 0.0650 0.0750 299,145 +0.00(+7.14%)
Dec 18, 2018 0.0600 0.0700 0.0550 0.0700 667,700 +0.01(+16.67%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 132,000 -0.01(-7.69%)
Dec 14, 2018 0.0600 0.0650 0.0600 0.0650 24,200 +0.01(+8.33%)
Dec 13, 2018 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-7.69%)
Dec 11, 2018 0.0600 0.0650 0.0600 0.0650 80,087 +0.01(+8.33%)
Dec 10, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 291,944 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0600 0.0600 0.0600 211,500 -0.01(-7.69%)
Dec 05, 2018 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+8.33%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 436,000 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Nov 29, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 28, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Nov 27, 2018 0.0650 0.0650 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 23, 2018 0.0550 0.0600 0.0550 0.0600 121,000 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0600 0.0600 238,200 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0.0600 95,000 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0600 229,000 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 68,500 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0600 0.0600 28,000 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 12, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Nov 08, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 07, 2018 0.0600 0.0700 0.0600 0.0700 57,000 +0.01(+16.67%)
Nov 06, 2018 0.0600 0.0650 0.0600 0.0600 577,500 +0.00(+0.00%)
Nov 05, 2018 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Nov 02, 2018 0.0700 0.0700 0.0650 0.0700 34,500 +0.00(+0.00%)
Nov 01, 2018 0.0550 0.0700 0.0550 0.0700 149,000 +0.01(+16.67%)
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%)
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.