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 )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 (%)
Apr 30, 2014 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 29, 2014 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Apr 28, 2014 0.0350 0.0350 0.0350 0.0350 12,190 +0.00(+0.00%)
Apr 25, 2014 0.0350 0.0350 0.0350 0.0350 18,500 +0.00(+0.00%)
Apr 24, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 23, 2014 0.0350 0.0350 0.0300 0.0350 0 +0.00(+0.00%)
Apr 22, 2014 0.0350 0.0350 0.0350 0.0350 10,328 +0.00(+0.00%)
Apr 21, 2014 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 16, 2014 0.0300 0.0350 0.0300 0.0350 120,000 -0.00(-12.50%)
Apr 15, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Apr 10, 2014 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 09, 2014 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 04, 2014 0.0300 0.0350 0.0300 0.0350 28,000 +0.00(+0.00%)
Apr 03, 2014 0.0350 0.0350 0.0350 0.0350 10,579 +0.00(+0.00%)
Apr 02, 2014 0.0350 0.0350 0.0350 0.0350 107,000 +0.00(+0.00%)
Apr 01, 2014 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Mar 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 27, 2014 0.0350 0.0350 0.0350 0.0350 211,500 +0.00(+0.00%)
Mar 25, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 24, 2014 0.0350 0.0350 0.0350 0.0350 32,277 +0.00(+0.00%)
Mar 21, 2014 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Mar 20, 2014 0.0400 0.0400 0.0350 0.0350 106,400 -0.01(-22.22%)
Mar 19, 2014 0.0450 0.0450 0.0450 0.0450 20,700 +0.00(+0.00%)
Mar 18, 2014 0.0450 0.0450 0.0450 0.0450 66,400 +0.00(+12.50%)
Mar 17, 2014 0.0350 0.0400 0.0350 0.0400 17,500 +0.00(+0.00%)
Mar 14, 2014 0.0400 0.0400 0.0400 0.0400 104,000 +0.00(+0.00%)
Mar 13, 2014 0.0350 0.0400 0.0350 0.0400 32,500 +0.00(+0.00%)
Mar 12, 2014 0.0450 0.0450 0.0400 0.0400 12,991 +0.00(+0.00%)
Mar 11, 2014 0.0400 0.0400 0.0400 0.0400 125,000 -0.01(-20.00%)
Mar 07, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 06, 2014 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Mar 05, 2014 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+12.50%)
Mar 04, 2014 0.0400 0.0450 0.0400 0.0400 187,000 +0.00(+0.00%)
Mar 03, 2014 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Feb 28, 2014 0.0400 0.0500 0.0400 0.0400 445,400 +0.00(+14.29%)
Feb 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2014 0.0300 0.0350 0.0300 0.0350 201,000 +0.01(+16.67%)
Feb 24, 2014 0.0300 0.0300 0.0300 0.0300 90,200 +0.00(+0.00%)
Feb 21, 2014 0.0350 0.0350 0.0300 0.0300 35,000 +0.00(+0.00%)
Feb 20, 2014 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Feb 19, 2014 0.0350 0.0350 0.0300 0.0350 133,000 +0.01(+16.67%)
Feb 18, 2014 0.0300 0.0300 0.0300 0.0300 79,819 +0.00(+0.00%)
Feb 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2014 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Feb 12, 2014 0.0350 0.0350 0.0350 0.0350 130,140 +0.00(+0.00%)
Feb 06, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 05, 2014 0.0350 0.0350 0.0300 0.0300 41,000 +0.00(+0.00%)
Feb 04, 2014 0.0300 0.0300 0.0300 0.0300 9,830 +0.00(+0.00%)
Feb 03, 2014 0.0300 0.0300 0.0300 0.0300 288,800 -0.01(-14.29%)
Jan 31, 2014 0.0300 0.0350 0.0300 0.0350 54,000 +0.00(+0.00%)
Jan 30, 2014 0.0350 0.0350 0.0350 0.0350 10,200 +0.00(+0.00%)
Jan 29, 2014 0.0350 0.0400 0.0350 0.0350 55,000 +0.00(+0.00%)
Jan 28, 2014 0.0300 0.0350 0.0300 0.0350 20,100 +0.01(+16.67%)
Jan 27, 2014 0.0300 0.0300 0.0300 0.0300 1,500 -0.01(-14.29%)
Jan 24, 2014 0.0300 0.0350 0.0300 0.0350 47,500 +0.00(+0.00%)
Jan 23, 2014 0.0300 0.0350 0.0300 0.0350 383,000 +0.01(+16.67%)
Jan 22, 2014 0.0250 0.0300 0.0250 0.0300 505,500 +0.00(+0.00%)
Jan 21, 2014 0.0250 0.0300 0.0250 0.0300 246,009 +0.01(+50.00%)
Jan 20, 2014 0.0250 0.0250 0.0200 0.0200 36,815 -0.01(-20.00%)
Jan 17, 2014 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Jan 16, 2014 0.0300 0.0300 0.0250 0.0250 123,500 -0.00(-16.67%)
Jan 15, 2014 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+0.00%)
Jan 13, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jan 10, 2014 0.0200 0.0200 0.0200 0.0200 85,027 +0.00(+0.00%)
Jan 09, 2014 0.0200 0.0200 0.0200 0.0200 5,150 -0.01(-20.00%)
Jan 07, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 31, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2013 0.0200 0.0250 0.0200 0.0200 33,800 +0.00(+0.00%)
Dec 27, 2013 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-20.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 23, 2013 0.0200 0.0250 0.0200 0.0200 42,000 -0.01(-20.00%)
Dec 19, 2013 0.0250 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Dec 18, 2013 0.0250 0.0300 0.0250 0.0300 38,277 +0.00(+20.00%)
Dec 17, 2013 0.0250 0.0250 0.0250 0.0250 15,484 +0.00(+0.00%)
Dec 16, 2013 0.0250 0.0250 0.0250 0.0250 96,909 -0.00(-16.67%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+20.00%)
Dec 11, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 10, 2013 0.0250 0.0250 0.0250 0.0250 198,000 +0.00(+0.00%)
Dec 09, 2013 0.0200 0.0250 0.0200 0.0250 51,000 +0.01(+25.00%)
Dec 06, 2013 0.0200 0.0250 0.0200 0.0200 69,000 +0.00(+0.00%)
Dec 05, 2013 0.0200 0.0200 0.0200 0.0200 17,000 -0.01(-20.00%)
Dec 03, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 02, 2013 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 29, 2013 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 28, 2013 0.0250 0.0250 0.0250 0.0250 5,500 +0.00(+0.00%)
Nov 27, 2013 0.0250 0.0250 0.0250 0.0250 110,500 +0.00(+0.00%)
Nov 26, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 22, 2013 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 21, 2013 0.0300 0.0350 0.0300 0.0350 17,000 +0.00(+0.00%)
Nov 20, 2013 0.0350 0.0350 0.0350 0.0350 194,000 +0.01(+16.67%)
Nov 19, 2013 0.0300 0.0300 0.0300 0.0300 22,300 +0.00(+0.00%)
Nov 18, 2013 0.0300 0.0300 0.0300 0.0300 12,500 -0.01(-14.29%)
Nov 15, 2013 0.0300 0.0350 0.0300 0.0350 143,700 +0.01(+16.67%)
Nov 14, 2013 0.0300 0.0300 0.0250 0.0300 319,000 +0.00(+0.00%)
Nov 13, 2013 0.0300 0.0300 0.0300 0.0300 251,000 +0.00(+0.00%)
Nov 12, 2013 0.0300 0.0300 0.0300 0.0300 68,350 +0.00(+0.00%)
Nov 08, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 07, 2013 0.0350 0.0350 0.0350 0.0350 3,700 +0.00(+0.00%)
Nov 06, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2013 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Oct 25, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2013 0.0350 0.0350 0.0350 0.0350 271,100 +0.00(+0.00%)
Oct 23, 2013 0.0350 0.0350 0.0350 0.0350 119,000 -0.00(-12.50%)
Oct 17, 2013 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Oct 16, 2013 0.0350 0.0400 0.0350 0.0350 844,000 +0.01(+16.67%)
Oct 11, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 10, 2013 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Oct 09, 2013 0.0350 0.0350 0.0300 0.0300 732,000 -0.01(-25.00%)
Oct 04, 2013 0.0400 0.0400 0.0400 125 +0.00(+0.00%)
Oct 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 01, 2013 0.0350 0.0400 0.0350 0.0400 36,000 +0.00(+14.29%)
Sep 30, 2013 0.0350 0.0350 0.0300 0.0350 79,000 +0.00(+0.00%)
Sep 26, 2013 0.0350 0.0350 0.0350 0.0350 547 +0.00(+0.00%)
Sep 25, 2013 0.0350 0.0350 0.0350 0.0350 300,500 +0.00(+0.00%)
Sep 24, 2013 0.0350 0.0350 0.0350 0.0350 60,615 +0.00(+0.00%)
Sep 23, 2013 0.0350 0.0350 0.0350 0.0350 619,000 -0.00(-12.50%)
Sep 20, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 19, 2013 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Sep 18, 2013 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Sep 17, 2013 0.0400 0.0400 0.0400 0.0400 61,000 -0.00(-11.11%)
Sep 16, 2013 0.0450 0.0450 0.0450 0.0450 7,900 +0.00(+12.50%)
Sep 12, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 06, 2013 0.0400 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
Sep 05, 2013 0.0400 0.0400 0.0350 0.0350 38,000 -0.00(-12.50%)
Aug 29, 2013 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Aug 28, 2013 0.0400 0.0400 0.0400 0.0400 83,000 -0.00(-11.11%)
Aug 26, 2013 0.0450 0.0450 0.0450 500 +0.00(+12.50%)
Aug 23, 2013 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Aug 22, 2013 0.0400 0.0400 0.0400 0.0400 13,870 +0.00(+0.00%)
Aug 20, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 19, 2013 0.0400 0.0400 0.0400 0.0400 139,200 +0.00(+0.00%)
Aug 16, 2013 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+14.29%)
Aug 15, 2013 0.0400 0.0400 0.0350 0.0350 68,000 +0.00(+0.00%)
Aug 14, 2013 0.0350 0.0350 0.0350 0.0350 6,500 +0.00(+0.00%)
Aug 13, 2013 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 12, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 09, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 08, 2013 0.0400 0.0400 0.0350 0.0350 191,600 +0.00(+0.00%)
Aug 02, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2013 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jul 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 24, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 23, 2013 0.0350 0.0350 0.0350 0.0350 200,000 -0.00(-12.50%)
Jul 22, 2013 0.0450 0.0450 0.0400 0.0400 104,000 +0.00(+0.00%)
Jul 19, 2013 0.0350 0.0400 0.0350 0.0400 19,250 +0.00(+0.00%)
Jul 18, 2013 0.0350 0.0400 0.0350 0.0400 260,000 +0.00(+14.29%)
Jul 17, 2013 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jul 16, 2013 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Jul 15, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2013 0.0400 0.0450 0.0400 0.0400 350,000 -0.00(-11.11%)
Jul 11, 2013 0.0350 0.0450 0.0350 0.0450 568,700 +0.01(+28.57%)
Jul 10, 2013 0.0350 0.0350 0.0350 0.0350 17,277 +0.00(+0.00%)
Jul 09, 2013 0.0350 0.0350 0.0350 0.0350 104,273 +0.00(+0.00%)
Jul 08, 2013 0.0400 0.0400 0.0350 0.0350 110,000 -0.00(-12.50%)
Jul 05, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jul 03, 2013 0.0350 0.0350 0.0350 0.0350 94,000 +0.00(+0.00%)
Jul 02, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 27, 2013 0.0350 0.0350 0.0350 0.0350 497,000 +0.00(+0.00%)
Jun 26, 2013 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0350 0.0350 0.0350 330,725 +0.00(+0.00%)
Jun 24, 2013 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Jun 21, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 20, 2013 0.0350 0.0350 0.0350 0.0350 1,928 +0.00(+0.00%)
Jun 19, 2013 0.0350 0.0350 0.0350 0.0350 500 -0.00(-12.50%)
Jun 18, 2013 0.0400 0.0400 0.0400 0.0400 4,100 +0.00(+14.29%)
Jun 17, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 14, 2013 0.0450 0.0450 0.0400 0.0400 276,000 -0.00(-11.11%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2013 0.0400 0.0450 0.0400 0.0450 11,000 +0.00(+0.00%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2013 0.0450 0.0450 0.0450 0.0450 15,255 -0.01(-10.00%)
Jun 07, 2013 0.0500 0.0500 0.0500 0.0500 149,600 +0.01(+25.00%)
Jun 06, 2013 0.0450 0.0450 0.0400 0.0400 3,500 -0.00(-11.11%)
Jun 05, 2013 0.0450 0.0450 0.0400 0.0450 113,500 +0.00(+0.00%)
Jun 04, 2013 0.0500 0.0500 0.0450 0.0450 40,413 -0.01(-10.00%)
Jun 03, 2013 0.0500 0.0500 0.0500 0.0500 3,770 +0.01(+11.11%)
May 31, 2013 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
May 30, 2013 0.0350 0.0450 0.0350 0.0450 68,500 +0.00(+0.00%)
May 29, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
May 28, 2013 0.0400 0.0400 0.0350 0.0350 13,000 -0.00(-12.50%)
May 27, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 24, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 23, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 22, 2013 0.0400 0.0400 0.0400 0.0400 185,566 +0.00(+0.00%)
May 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2013 0.0450 0.0450 0.0400 0.0400 115,000 -0.00(-11.11%)
May 15, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 13, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
May 10, 2013 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
May 09, 2013 0.0400 0.0450 0.0400 0.0400 6,000 -0.00(-11.11%)
May 08, 2013 0.0450 0.0450 0.0450 0.0450 8,164 +0.00(+0.00%)
May 07, 2013 0.0400 0.0450 0.0400 0.0450 2,600 +0.00(+0.00%)
May 06, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 03, 2013 0.0450 0.0450 0.0450 0.0450 140,050 +0.00(+0.00%)
May 02, 2013 0.0500 0.0500 0.0450 0.0450 204,000 -0.01(-10.00%)
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.