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 28, 2011 0.1900 0.2050 0.1900 0.1950 304,900 +0.01(+2.63%)
Feb 25, 2011 0.1950 0.2000 0.1900 0.1900 211,500 -0.01(-2.56%)
Feb 24, 2011 0.1950 0.1950 0.1950 0.1950 132,536 +0.01(+2.63%)
Feb 23, 2011 0.2050 0.2050 0.1900 0.1900 231,900 -0.01(-5.00%)
Feb 22, 2011 0.2000 0.2150 0.2000 0.2000 888,267 +0.00(+0.00%)
Feb 18, 2011 0.2150 0.2150 0.2000 0.2000 163,824 -0.01(-4.76%)
Feb 17, 2011 0.2150 0.2150 0.2050 0.2100 307,000 +0.00(+0.00%)
Feb 16, 2011 0.2250 0.2250 0.2050 0.2100 191,409 -0.02(-6.67%)
Feb 15, 2011 0.2200 0.2250 0.2200 0.2250 93,000 +0.01(+2.27%)
Feb 14, 2011 0.2100 0.2200 0.2100 0.2200 159,300 +0.02(+7.32%)
Feb 11, 2011 0.2000 0.2200 0.2000 0.2050 140,800 +0.00(+2.50%)
Feb 10, 2011 0.2150 0.2200 0.2000 0.2000 170,100 +0.00(+0.00%)
Feb 09, 2011 0.2200 0.2300 0.2000 0.2000 197,600 -0.02(-9.09%)
Feb 08, 2011 0.2300 0.2350 0.2150 0.2200 107,814 -0.01(-2.22%)
Feb 07, 2011 0.2200 0.2250 0.2200 0.2250 103,500 +0.00(+0.00%)
Feb 04, 2011 0.2200 0.2250 0.2100 0.2250 163,500 +0.02(+7.14%)
Feb 03, 2011 0.2000 0.2200 0.2000 0.2100 186,400 +0.01(+5.00%)
Feb 02, 2011 0.2200 0.2300 0.1850 0.2000 534,400 -0.02(-9.09%)
Feb 01, 2011 0.2550 0.2550 0.2200 0.2200 322,640 -0.04(-13.73%)
Jan 31, 2011 0.2450 0.2600 0.2300 0.2550 341,000 +0.01(+4.08%)
Jan 28, 2011 0.2600 0.2600 0.2450 0.2450 187,987 -0.01(-2.00%)
Jan 27, 2011 0.2550 0.2600 0.2500 0.2500 75,737 -0.01(-3.85%)
Jan 26, 2011 0.2500 0.2600 0.2500 0.2600 177,200 +0.02(+6.12%)
Jan 25, 2011 0.2750 0.2750 0.2450 0.2450 351,400 -0.03(-9.26%)
Jan 24, 2011 0.2800 0.2800 0.2600 0.2700 228,100 -0.01(-3.57%)
Jan 21, 2011 0.2750 0.2800 0.2700 0.2800 231,800 +0.01(+3.70%)
Jan 20, 2011 0.2850 0.2850 0.2600 0.2700 442,000 -0.01(-5.26%)
Jan 19, 2011 0.2900 0.3000 0.2800 0.2850 139,525 -0.02(-5.00%)
Jan 18, 2011 0.3000 0.3000 0.3000 0.3000 68,863 +0.01(+3.45%)
Jan 17, 2011 0.2900 0.2900 0.2800 0.2900 60,722 +0.01(+3.57%)
Jan 14, 2011 0.3000 0.3000 0.2750 0.2800 156,500 -0.01(-3.45%)
Jan 13, 2011 0.2900 0.3000 0.2900 0.2900 61,100 +0.00(+0.00%)
Jan 12, 2011 0.2900 0.3000 0.2900 0.2900 141,950 -0.01(-3.33%)
Jan 11, 2011 0.3050 0.3100 0.2900 0.3000 153,300 +0.00(+0.00%)
Jan 10, 2011 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+5.26%)
Jan 07, 2011 0.3000 0.3000 0.2850 0.2850 77,400 -0.01(-3.39%)
Jan 06, 2011 0.3300 0.3300 0.2950 0.2950 588,610 -0.05(-13.24%)
Jan 05, 2011 0.3250 0.3400 0.3200 0.3400 458,800 +0.01(+3.03%)
Jan 04, 2011 0.3100 0.3300 0.3050 0.3300 279,100 +0.02(+6.45%)
Dec 31, 2010 0.3050 0.3250 0.3050 0.3100 263,663 +0.01(+1.64%)
Dec 30, 2010 0.2900 0.3150 0.2900 0.3050 530,258 +0.02(+5.17%)
Dec 29, 2010 0.2800 0.2900 0.2700 0.2900 344,247 +0.01(+3.57%)
Dec 24, 2010 0.2550 0.2800 0.2550 0.2800 176,000 +0.03(+12.00%)
Dec 23, 2010 0.2750 0.2750 0.2500 0.2500 300,500 -0.01(-1.96%)
Dec 22, 2010 0.2550 0.2650 0.2550 0.2550 158,690 +0.00(+0.00%)
Dec 21, 2010 0.2850 0.2850 0.2500 0.2550 197,990 -0.03(-10.53%)
Dec 20, 2010 0.3000 0.3000 0.2700 0.2850 329,418 -0.02(-5.00%)
Dec 17, 2010 0.2900 0.3000 0.2900 0.3000 296,867 +0.01(+1.69%)
Dec 16, 2010 0.2850 0.2950 0.2800 0.2950 109,434 +0.00(+0.00%)
Dec 15, 2010 0.2850 0.2950 0.2800 0.2950 80,000 +0.01(+3.51%)
Dec 14, 2010 0.3000 0.3000 0.2850 0.2850 93,284 -0.02(-5.00%)
Dec 13, 2010 0.3000 0.3100 0.2950 0.3000 227,350 +0.00(+0.00%)
Dec 10, 2010 0.2800 0.3000 0.2800 0.3000 153,130 +0.00(+0.00%)
Dec 09, 2010 0.2850 0.3000 0.2850 0.3000 240,903 +0.00(+0.00%)
Dec 08, 2010 0.2800 0.3400 0.2800 0.3000 992,050 +0.02(+9.09%)
Dec 07, 2010 0.2800 0.2850 0.2750 0.2750 130,608 -0.01(-3.51%)
Dec 06, 2010 0.2950 0.2950 0.2800 0.2850 51,500 +0.00(+0.00%)
Dec 03, 2010 0.2800 0.2950 0.2800 0.2850 358,500 +0.00(+0.00%)
Dec 02, 2010 0.2800 0.2850 0.2800 0.2850 42,400 +0.00(+1.79%)
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.