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 (%)
Apr 30, 2015 0.0250 0.0250 0.0250 0.0250 25,450 +0.00(+0.00%)
Apr 29, 2015 0.0250 0.0250 0.0250 0.0250 185,330 -0.00(-16.67%)
Apr 28, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Apr 27, 2015 0.0300 0.0300 0.0250 0.0250 1,229,340 +0.00(+0.00%)
Apr 24, 2015 0.0250 0.0300 0.0250 0.0250 375,130 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 0.0250 391,340 +0.00(+0.00%)
Apr 22, 2015 0.0200 0.0250 0.0200 0.0250 1,173,730 +0.01(+25.00%)
Apr 21, 2015 0.0200 0.0200 0.0200 0.0200 154,500 +0.00(+0.00%)
Apr 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2015 0.0150 0.0200 0.0150 0.0200 90,500 +0.00(+0.00%)
Apr 15, 2015 0.0200 0.0200 0.0200 0.0200 485,000 +0.00(+0.00%)
Apr 14, 2015 0.0250 0.0250 0.0200 0.0200 29,000 -0.01(-20.00%)
Apr 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 25, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 24, 2015 0.0200 0.0200 0.0200 0.0200 7,924 +0.00(+0.00%)
Mar 23, 2015 0.0200 0.0200 0.0200 0.0200 867,334 -0.01(-20.00%)
Mar 20, 2015 0.0250 0.0250 0.0250 0.0250 269,000 +0.00(+0.00%)
Mar 19, 2015 0.0250 0.0250 0.0250 0.0250 38,000 -0.00(-16.67%)
Mar 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 16, 2015 0.0250 0.0250 0.0250 0.0250 82,000 +0.00(+0.00%)
Mar 13, 2015 0.0250 0.0250 0.0250 0.0250 57,500 +0.00(+0.00%)
Mar 12, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 11, 2015 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Mar 09, 2015 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Mar 05, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 04, 2015 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+0.00%)
Mar 03, 2015 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+20.00%)
Mar 02, 2015 0.0300 0.0300 0.0250 0.0250 16,500 +0.00(+0.00%)
Feb 27, 2015 0.0250 0.0300 0.0250 0.0250 20,429 -0.00(-16.67%)
Feb 26, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 25, 2015 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Feb 24, 2015 0.0300 0.0300 0.0300 0.0300 55,500 +0.00(+20.00%)
Feb 23, 2015 0.0300 0.0300 0.0250 0.0250 18,000 -0.00(-16.67%)
Feb 20, 2015 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Feb 19, 2015 0.0350 0.0350 0.0300 0.0300 82,500 -0.01(-14.29%)
Feb 18, 2015 0.0300 0.0350 0.0300 0.0350 230,500 +0.01(+16.67%)
Feb 17, 2015 0.0300 0.0300 0.0300 0.0300 147,500 +0.00(+0.00%)
Feb 13, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 11, 2015 0.0350 0.0350 0.0350 600 +0.00(+0.00%)
Feb 10, 2015 0.0300 0.0350 0.0300 0.0350 72,461 +0.01(+16.67%)
Feb 09, 2015 0.0300 0.0300 0.0300 0.0300 239,300 +0.00(+0.00%)
Feb 06, 2015 0.0300 0.0350 0.0300 0.0300 395,530 +0.00(+0.00%)
Feb 05, 2015 0.0350 0.0350 0.0300 0.0300 169,364 +0.00(+0.00%)
Feb 03, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 02, 2015 0.0400 0.0400 0.0350 0.0350 451,000 -0.00(-12.50%)
Jan 30, 2015 0.0450 0.0450 0.0400 0.0400 42,000 -0.00(-11.11%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 118,500 +0.00(+12.50%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0400 151,000 -0.00(-11.11%)
Jan 27, 2015 0.0400 0.0500 0.0400 0.0450 279,800 +0.01(+28.57%)
Jan 26, 2015 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 23, 2015 0.0350 0.0350 0.0350 0.0350 15,300 +0.00(+0.00%)
Jan 22, 2015 0.0350 0.0400 0.0350 0.0350 100,095 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0350 0.0350 0.0350 324,000 +0.00(+0.00%)
Jan 20, 2015 0.0350 0.0350 0.0350 0.0350 10,850 +0.00(+0.00%)
Jan 19, 2015 0.0400 0.0400 0.0350 0.0350 53,500 +0.00(+0.00%)
Jan 15, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 14, 2015 0.0350 0.0400 0.0350 0.0400 74,000 -0.00(-11.11%)
Jan 13, 2015 0.0450 0.0450 0.0350 0.0450 83,300 +0.00(+12.50%)
Jan 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 07, 2015 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Jan 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2015 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Dec 29, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0300 0.0400 109,000 +0.00(+14.29%)
Dec 22, 2014 0.0400 0.0400 0.0350 0.0350 22,000 -0.00(-12.50%)
Dec 19, 2014 0.0350 0.0400 0.0350 0.0400 18,000 +0.00(+14.29%)
Dec 18, 2014 0.0400 0.0400 0.0350 0.0350 123,000 -0.00(-12.50%)
Dec 17, 2014 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 15, 2014 0.0450 0.0450 0.0450 0.0450 98,000 -0.01(-10.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 08, 2014 0.0550 0.0550 0.0500 0.0550 103,400 +0.00(+10.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Dec 04, 2014 0.0600 0.0600 0.0500 0.0500 4,000 -0.00(-9.09%)
Dec 03, 2014 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0550 0.0450 0.0550 72,985 +0.00(+10.00%)
Dec 01, 2014 0.0500 0.0500 0.0450 0.0500 148,600 -0.00(-9.09%)
Nov 28, 2014 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Nov 27, 2014 0.0500 0.0500 0.0500 0.0500 79,500 +0.00(+0.00%)
Nov 26, 2014 0.0450 0.0500 0.0450 0.0500 52,944 +0.00(+0.00%)
Nov 25, 2014 0.0400 0.0500 0.0400 0.0500 109,500 +0.01(+25.00%)
Nov 24, 2014 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Nov 21, 2014 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+0.00%)
Nov 19, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 17, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 14, 2014 0.0350 0.0400 0.0350 0.0400 102,800 +0.00(+0.00%)
Nov 12, 2014 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Nov 11, 2014 0.0350 0.0350 0.0350 0.0350 27,300 +0.00(+0.00%)
Nov 10, 2014 0.0350 0.0350 0.0350 0.0350 35,100 -0.00(-12.50%)
Nov 07, 2014 0.0350 0.0400 0.0350 0.0400 25,100 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
Nov 05, 2014 0.0350 0.0350 0.0350 0.0350 2,375 -0.00(-12.50%)
Oct 31, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 29, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 28, 2014 0.0350 0.0350 0.0350 0.0350 2,850 +0.00(+0.00%)
Oct 27, 2014 0.0350 0.0350 0.0350 0.0350 35,500 +0.00(+0.00%)
Oct 24, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 22, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2014 0.0400 0.0400 0.0400 0.0400 3,273 +0.00(+0.00%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Oct 15, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 14, 2014 0.0400 0.0400 0.0400 0.0400 9,667 -0.00(-11.11%)
Oct 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 09, 2014 0.0400 0.0400 0.0400 0.0400 94,000 +0.00(+0.00%)
Oct 08, 2014 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Oct 07, 2014 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+0.00%)
Oct 06, 2014 0.0400 0.0450 0.0400 0.0450 179,000 +0.00(+12.50%)
Oct 03, 2014 0.0350 0.0400 0.0350 0.0400 109,000 +0.00(+0.00%)
Sep 30, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 29, 2014 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Sep 25, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 24, 2014 0.0450 0.0450 0.0450 0.0450 30,500 +0.00(+0.00%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
Sep 22, 2014 0.0400 0.0400 0.0400 0.0400 51,167 +0.00(+0.00%)
Sep 18, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2014 0.0350 0.0400 0.0350 0.0400 712,500 +0.00(+14.29%)
Sep 16, 2014 0.0350 0.0350 0.0350 0.0350 120,000 +0.01(+16.67%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 86,500 +0.00(+0.00%)
Sep 12, 2014 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Sep 11, 2014 0.0300 0.0300 0.0250 0.0250 123,000 -0.00(-16.67%)
Sep 09, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 05, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2014 0.0300 0.0300 0.0250 0.0300 104,000 +0.00(+0.00%)
Aug 29, 2014 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Aug 28, 2014 0.0250 0.0300 0.0250 0.0300 58,810 +0.00(+0.00%)
Aug 26, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2014 0.0300 0 +0.00(+0.00%)
Aug 15, 2014 0.0300 0 +0.00(+0.00%)
Aug 12, 2014 0.0300 0 +0.00(+20.00%)
Aug 08, 2014 0.0250 0 +0.00(+0.00%)
Aug 07, 2014 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Aug 06, 2014 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 05, 2014 0.0250 0.0300 0.0250 0.0300 67,000 +0.00(+0.00%)
Aug 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 30, 2014 0.0250 0 -0.00(-16.67%)
Jul 28, 2014 0.0300 0 +0.00(+0.00%)
Jul 25, 2014 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+20.00%)
Jul 24, 2014 0.0300 0.0300 0.0250 0.0250 21,000 +0.00(+0.00%)
Jul 18, 2014 0.0250 0.0250 0 +0.00(+0.00%)
Jul 16, 2014 0.0250 0.0250 0 +0.00(+0.00%)
Jul 15, 2014 0.0300 0.0300 0.0250 0.0250 104,000 -0.00(-16.67%)
Jul 11, 2014 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2014 0.0300 0.0300 0 +0.00(+20.00%)
Jul 08, 2014 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 02, 2014 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 26, 2014 0.0250 0.0250 0.0250 0.0250 21,500 +0.00(+0.00%)
Jun 20, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2014 0.0300 0.0300 0.0250 0.0250 110,606 +0.00(+0.00%)
Jun 18, 2014 0.0250 0.0250 0.0250 0.0250 35,057 +0.00(+0.00%)
Jun 17, 2014 0.0250 0.0250 0.0250 0.0250 28,620 +0.00(+0.00%)
Jun 12, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 10, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 06, 2014 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Jun 03, 2014 0.0250 0.0250 0.0250 0.0250 928 +0.00(+0.00%)
Jun 02, 2014 0.0250 0.0250 0.0250 0.0250 106,000 -0.00(-16.67%)
May 30, 2014 0.0300 0.0300 0.0300 0.0300 115,800 +0.00(+0.00%)
May 29, 2014 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
May 27, 2014 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
May 26, 2014 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
May 21, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 20, 2014 0.0300 0.0300 0.0300 0.0300 70,000 -0.01(-14.29%)
May 15, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 09, 2014 0.0300 0.0300 0.0300 0.0300 1,870 +0.00(+0.00%)
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.