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 (%)
Mar 31, 2021 0.6200 0.6400 0.4600 0.4900 226,722 -0.15(-23.44%)
Mar 30, 2021 0.6700 0.6700 0.6400 0.6400 6,500 -0.02(-3.03%)
Mar 29, 2021 0.6700 0.6800 0.6600 0.6600 7,100 +0.00(+0.00%)
Mar 26, 2021 0.6700 0.6700 0.6600 0.6600 3,450 +0.00(+0.00%)
Mar 25, 2021 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
Mar 24, 2021 0.6500 0.6500 0.6400 0.6500 7,910 +0.01(+1.56%)
Mar 23, 2021 0.6900 0.6900 0.6400 0.6400 42,199 -0.03(-4.48%)
Mar 22, 2021 0.6800 0.6800 0.6500 0.6700 10,000 +0.02(+3.08%)
Mar 19, 2021 0.6800 0.6900 0.6500 0.6500 33,000 -0.03(-4.41%)
Mar 18, 2021 0.6700 0.6800 0.6700 0.6800 7,900 +0.04(+6.25%)
Mar 17, 2021 0.6700 0.6700 0.6400 0.6400 43,292 -0.03(-4.48%)
Mar 16, 2021 0.6700 0.6700 0.6500 0.6700 8,650 +0.02(+3.08%)
Mar 15, 2021 0.6500 0.6500 0.6500 0.6500 18,166 +0.00(+0.00%)
Mar 12, 2021 0.6500 0.6500 0.6200 0.6500 30,552 +0.01(+1.56%)
Mar 11, 2021 0.7200 0.7200 0.6300 0.6400 44,552 -0.05(-7.25%)
Mar 10, 2021 0.7300 0.7400 0.6500 0.6900 41,936 -0.01(-1.43%)
Mar 09, 2021 0.7200 0.7400 0.6900 0.7000 5,950 -0.05(-6.67%)
Mar 08, 2021 0.7300 0.7700 0.7300 0.7500 46,600 +0.05(+7.14%)
Mar 05, 2021 0.7000 0.7000 0.6700 0.7000 5,200 -0.04(-5.41%)
Mar 04, 2021 0.7900 0.7900 0.7400 0.7400 3,200 -0.04(-5.13%)
Mar 03, 2021 0.8000 0.8000 0.7500 0.7800 17,356 -0.01(-1.27%)
Mar 02, 2021 0.7300 0.8000 0.7300 0.7900 27,713 +0.06(+8.22%)
Mar 01, 2021 0.6500 0.7400 0.6500 0.7300 41,000 +0.12(+19.67%)
Feb 26, 2021 0.7400 0.7400 0.6100 0.6100 12,302 -0.04(-6.15%)
Feb 25, 2021 0.7000 0.7000 0.6500 0.6500 6,800 -0.04(-5.80%)
Feb 24, 2021 0.6700 0.7400 0.6500 0.6900 94,341 +0.05(+7.81%)
Feb 23, 2021 0.6000 0.6400 0.6000 0.6400 30,000 -0.01(-1.54%)
Feb 22, 2021 0.6500 0.6600 0.5800 0.6500 31,660 -0.01(-1.52%)
Feb 19, 2021 0.6800 0.6800 0.6600 0.6600 13,380 -0.01(-1.49%)
Feb 18, 2021 0.6900 0.6900 0.6700 0.6700 16,655 -0.02(-2.90%)
Feb 17, 2021 0.7300 0.7300 0.6400 0.6900 66,806 -0.05(-6.76%)
Feb 16, 2021 0.7800 0.7800 0.7200 0.7400 33,275 -0.01(-1.33%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 11, 2021 0.8200 0.8200 0.7500 0.7600 9,266 -0.02(-2.56%)
Feb 10, 2021 0.8100 0.8100 0.7500 0.7800 12,123 +0.01(+1.30%)
Feb 09, 2021 0.8100 0.8100 0.7700 0.7700 21,500 -0.01(-1.28%)
Feb 08, 2021 0.8400 0.8400 0.7400 0.7800 19,890 +0.00(+0.00%)
Feb 05, 2021 0.7800 0.7800 0.7800 0.7800 1,700 +0.01(+1.30%)
Feb 04, 2021 0.8300 0.8300 0.7700 0.7700 31,000 -0.01(-1.28%)
Feb 03, 2021 0.8400 0.8400 0.7800 0.7800 6,563 -0.05(-6.02%)
Feb 02, 2021 0.8100 0.8500 0.8100 0.8300 12,150 -0.02(-2.35%)
Feb 01, 2021 0.8500 0.8500 0.7900 0.8500 21,000 +0.07(+8.97%)
Jan 29, 2021 0.8100 0.8100 0.7700 0.7800 9,750 -0.05(-6.02%)
Jan 28, 2021 0.8300 0.8300 0.8200 0.8300 8,910 +0.03(+3.75%)
Jan 27, 2021 0.8200 0.8200 0.7800 0.8000 31,770 -0.04(-4.76%)
Jan 26, 2021 0.8000 0.8400 0.7700 0.8400 57,701 +0.04(+5.00%)
Jan 25, 2021 0.8000 0.8000 0.8000 0.8000 2,060 +0.00(+0.00%)
Jan 22, 2021 0.8000 0.8100 0.7900 0.8000 26,500 +0.00(+0.00%)
Jan 21, 2021 0.8600 0.8600 0.7700 0.8000 139,605 -0.06(-6.98%)
Jan 20, 2021 0.8600 0.8600 0.8400 0.8600 9,650 +0.03(+3.61%)
Jan 19, 2021 0.8300 0.8300 0.8200 0.8300 53,450 -0.01(-1.19%)
Jan 18, 2021 0.8500 0.8500 0.8300 0.8400 2,500 -0.01(-1.18%)
Jan 15, 2021 0.8600 0.8600 0.8100 0.8500 70,528 -0.01(-1.16%)
Jan 14, 2021 0.8600 0.8600 0.8600 0.8600 64,783 +0.00(+0.00%)
Jan 13, 2021 0.8800 0.8900 0.8300 0.8600 13,260 -0.02(-2.27%)
Jan 12, 2021 0.8800 0.8800 0.8500 0.8800 16,770 +0.03(+3.53%)
Jan 11, 2021 0.8800 0.8800 0.8500 0.8500 7,100 -0.02(-2.30%)
Jan 08, 2021 0.8900 0.9000 0.8700 0.8700 5,115 -0.02(-2.25%)
Jan 07, 2021 0.9100 0.9100 0.8700 0.8900 11,500 -0.01(-1.11%)
Jan 06, 2021 0.9300 0.9300 0.8700 0.9000 12,000 -0.04(-4.26%)
Jan 05, 2021 0.9200 0.9800 0.9000 0.9400 61,800 +0.04(+4.44%)
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.