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 (%)
Feb 26, 2010 0.2450 0.2700 0.2400 0.2600 433,775 +0.01(+1.96%)
Feb 25, 2010 0.2700 0.2700 0.2500 0.2550 42,810 -0.02(-7.27%)
Feb 24, 2010 0.2750 0.2750 0.2700 0.2750 21,100 +0.01(+1.85%)
Feb 23, 2010 0.2250 0.2700 0.2250 0.2700 179,500 +0.05(+20.00%)
Feb 22, 2010 0.2300 0.2400 0.2200 0.2250 359,949 -0.02(-8.16%)
Feb 19, 2010 0.2450 0.2450 0.2350 0.2450 126,900 +0.00(+0.00%)
Feb 18, 2010 0.2450 0.2500 0.2350 0.2450 85,500 +0.00(+0.00%)
Feb 17, 2010 0.2500 0.2500 0.2450 0.2450 213,790 -0.01(-3.92%)
Feb 16, 2010 0.2650 0.2650 0.2500 0.2550 363,400 -0.02(-5.56%)
Feb 12, 2010 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 11, 2010 0.2650 0.2850 0.2650 0.2650 9,640 +0.00(+0.00%)
Feb 10, 2010 0.2750 0.2800 0.2650 0.2650 45,000 -0.01(-1.85%)
Feb 09, 2010 0.2750 0.2750 0.2600 0.2700 182,000 -0.01(-1.82%)
Feb 08, 2010 0.2750 0.2800 0.2750 0.2750 31,000 -0.01(-1.79%)
Feb 05, 2010 0.2850 0.2850 0.2700 0.2800 146,000 -0.00(-1.75%)
Feb 04, 2010 0.3000 0.3000 0.2850 0.2850 47,000 -0.01(-1.72%)
Feb 03, 2010 0.3000 0.3000 0.2900 0.2900 1,100 -0.01(-1.69%)
Feb 02, 2010 0.3100 0.3100 0.2850 0.2950 39,490 -0.02(-4.84%)
Feb 01, 2010 0.2850 0.3100 0.2800 0.3100 181,500 +0.01(+3.33%)
Jan 29, 2010 0.3000 0.3000 0.3000 0.3000 26,000 +0.02(+5.26%)
Jan 28, 2010 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jan 27, 2010 0.3000 0.3100 0.2850 0.2850 68,000 -0.03(-9.52%)
Jan 26, 2010 0.3000 0.3200 0.3000 0.3150 145,000 +0.02(+5.00%)
Jan 25, 2010 0.3250 0.3250 0.3000 0.3000 95,079 -0.03(-9.09%)
Jan 22, 2010 0.3100 0.3300 0.3050 0.3300 143,000 +0.02(+4.76%)
Jan 21, 2010 0.3250 0.3400 0.3150 0.3150 191,500 +0.01(+1.61%)
Jan 20, 2010 0.3200 0.3200 0.3100 0.3100 84,142 -0.02(-4.62%)
Jan 19, 2010 0.3200 0.3250 0.3000 0.3250 204,050 +0.02(+4.84%)
Jan 18, 2010 0.3200 0.3200 0.3050 0.3100 149,830 +0.00(+0.00%)
Jan 15, 2010 0.3200 0.3300 0.3100 0.3100 233,300 -0.01(-3.13%)
Jan 14, 2010 0.3100 0.3300 0.3100 0.3200 307,900 +0.02(+4.92%)
Jan 13, 2010 0.3050 0.3100 0.2950 0.3050 197,800 +0.01(+1.67%)
Jan 12, 2010 0.3200 0.3200 0.2900 0.3000 768,455 -0.04(-11.76%)
Jan 11, 2010 0.3450 0.3450 0.3250 0.3400 339,800 +0.00(+0.00%)
Jan 08, 2010 0.3400 0.3400 0.3250 0.3400 63,100 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3400 0.3200 0.3400 89,600 +0.02(+4.62%)
Jan 06, 2010 0.3250 0.3300 0.3100 0.3250 142,938 +0.00(+0.00%)
Jan 05, 2010 0.3400 0.3400 0.3250 0.3250 273,685 -0.01(-1.52%)
Jan 04, 2010 0.3300 0.3400 0.3300 0.3300 156,000 -0.01(-2.94%)
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%)
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.