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 )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 14, 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 (%)
Feb 28, 2007 0.4600 0.6100 0.4300 0.5800 2,338,700 +0.12(+26.09%)
Feb 27, 2007 0.4800 0.4850 0.4300 0.4600 1,523,265 -0.02(-4.17%)
Feb 26, 2007 0.4800 0.4950 0.4600 0.4800 1,858,500 +0.01(+1.05%)
Feb 23, 2007 0.4350 0.4800 0.4350 0.4750 1,716,576 +0.04(+9.20%)
Feb 22, 2007 0.4300 0.4400 0.3900 0.4350 1,462,340 +0.01(+2.35%)
Feb 21, 2007 0.4300 0.4500 0.4150 0.4250 2,387,369 +0.02(+4.94%)
Feb 20, 2007 0.4000 0.4300 0.3900 0.4050 3,457,250 +0.08(+22.73%)
Feb 16, 2007 0.3250 0.3350 0.3150 0.3300 470,100 +0.00(+0.00%)
Feb 15, 2007 0.3200 0.3400 0.3100 0.3300 248,598 +0.01(+3.13%)
Feb 14, 2007 0.3350 0.3400 0.3100 0.3200 417,500 -0.02(-4.48%)
Feb 13, 2007 0.3650 0.3700 0.3250 0.3350 1,051,650 -0.01(-4.29%)
Feb 12, 2007 0.3500 0.3700 0.3450 0.3500 917,730 +0.01(+1.45%)
Feb 09, 2007 0.3400 0.3600 0.3350 0.3450 854,080 -0.01(-1.43%)
Feb 08, 2007 0.3250 0.3650 0.3200 0.3500 1,993,948 +0.02(+6.06%)
Feb 07, 2007 0.3300 0.3350 0.3150 0.3300 283,600 +0.00(+0.00%)
Feb 06, 2007 0.3450 0.3500 0.3200 0.3300 639,475 -0.02(-7.04%)
Feb 05, 2007 0.3200 0.3650 0.3100 0.3550 1,751,300 +0.04(+14.52%)
Feb 02, 2007 0.2900 0.3150 0.2800 0.3100 608,800 +0.02(+6.90%)
Feb 01, 2007 0.3050 0.3050 0.2700 0.2900 583,670 -0.02(-4.92%)
Jan 31, 2007 0.3200 0.3300 0.2950 0.3050 1,091,866 -0.01(-1.61%)
Jan 30, 2007 0.3050 0.3450 0.3000 0.3100 3,731,700 +0.02(+6.90%)
Jan 29, 2007 0.2500 0.3050 0.2500 0.2900 3,002,650 +0.05(+20.83%)
Jan 26, 2007 0.2400 0.2450 0.2350 0.2400 468,820 +0.00(+0.00%)
Jan 25, 2007 0.2550 0.2650 0.2350 0.2400 687,080 -0.01(-4.00%)
Jan 24, 2007 0.2200 0.2600 0.2200 0.2500 1,829,500 +0.02(+8.70%)
Jan 23, 2007 0.2300 0.2300 0.2150 0.2300 97,100 +0.00(+0.00%)
Jan 22, 2007 0.2250 0.2450 0.2250 0.2300 427,400 +0.01(+4.55%)
Jan 19, 2007 0.2250 0.2250 0.2150 0.2200 436,000 -0.01(-4.35%)
Jan 18, 2007 0.2200 0.2400 0.2200 0.2300 640,227 +0.02(+9.52%)
Jan 17, 2007 0.2300 0.2300 0.2050 0.2100 815,725 -0.02(-8.70%)
Jan 16, 2007 0.2700 0.2700 0.2200 0.2300 2,891,100 +0.05(+27.78%)
Jan 12, 2007 0.1750 0.1850 0.1700 0.1800 368,900 +0.01(+5.88%)
Jan 11, 2007 0.1600 0.1900 0.1600 0.1700 400,500 +0.01(+6.25%)
Jan 10, 2007 0.1600 0.1600 0.1500 0.1600 167,000 +0.01(+3.23%)
Jan 09, 2007 0.1400 0.1650 0.1400 0.1550 246,200 +0.01(+10.71%)
Jan 08, 2007 0.1300 0.1500 0.1300 0.1400 52,500 +0.01(+7.69%)
Jan 05, 2007 0.1300 0.1300 0.1300 0.1300 24,200 -0.01(-7.14%)
Jan 04, 2007 0.1450 0.1450 0.1300 0.1400 153,000 -0.01(-6.67%)
Jan 03, 2007 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Dec 29, 2006 0.1450 0.1500 0.1450 0.1500 13,000 +0.00(+0.00%)
Dec 28, 2006 0.1350 0.1800 0.1350 0.1500 224,000 +0.02(+20.00%)
Dec 27, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 26, 2006 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Dec 22, 2006 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Dec 21, 2006 0.1300 0.1300 0.1250 0.1250 50,200 -0.02(-10.71%)
Dec 20, 2006 0.1300 0.1400 0.1250 0.1400 207,100 +0.01(+7.69%)
Dec 19, 2006 0.1250 0.1400 0.1250 0.1300 941,500 +0.01(+4.00%)
Dec 18, 2006 0.1100 0.1250 0.1100 0.1250 56,500 +0.01(+4.17%)
Dec 15, 2006 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Dec 14, 2006 0.1150 0.1200 0.1100 0.1200 160,937 -0.01(-4.00%)
Dec 13, 2006 0.1150 0.1300 0.1100 0.1250 121,208 +0.01(+8.70%)
Dec 12, 2006 0.1250 0.1250 0.1150 0.1150 64,064 +0.00(+0.00%)
Dec 11, 2006 0.1200 0.1250 0.1150 0.1150 85,669 -0.00(-4.17%)
Dec 08, 2006 0.1200 0.1200 0.1200 0.1200 15,461 +0.00(+4.35%)
Dec 07, 2006 0.1250 0.1250 0.1150 0.1150 162,000 -0.01(-8.00%)
Dec 06, 2006 0.1250 0.1250 0.1250 0.1250 41,000 -0.01(-3.85%)
Dec 05, 2006 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+4.00%)
Dec 04, 2006 0.1300 0.1300 0.1200 0.1250 45,000 -0.01(-3.85%)
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.