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 (%)
Apr 29, 2022 0.3100 0.3150 0.3100 0.3150 28,925 +0.01(+1.61%)
Apr 28, 2022 0.2800 0.3100 0.2600 0.3100 79,500 +0.03(+8.77%)
Apr 27, 2022 0.2850 0.2850 0.2850 0.2850 500 +0.00(+1.79%)
Apr 25, 2022 0.2800 0 -0.02(-6.67%)
Apr 22, 2022 0.3050 0.3050 0.3000 0.3000 1,000 +0.00(+0.00%)
Apr 21, 2022 0.2900 0.3050 0.2900 0.3000 30,210 +0.01(+3.45%)
Apr 20, 2022 0.2850 0.2900 0.2850 0.2900 1,000 +0.01(+1.75%)
Apr 19, 2022 0.3000 0.3000 0.2500 0.2850 19,500 -0.01(-3.39%)
Apr 18, 2022 0.3100 0.3100 0.2550 0.2950 14,726 -0.01(-1.67%)
Apr 14, 2022 0.3000 0 +0.00(+0.00%)
Apr 13, 2022 0.3100 0.3100 0.3000 0.3000 9,600 +0.01(+1.69%)
Apr 12, 2022 0.3050 0.3050 0.2950 0.2950 11,030 +0.00(+0.00%)
Apr 11, 2022 0.2800 0.2950 0.2800 0.2950 112,660 +0.02(+7.27%)
Apr 08, 2022 0.2700 0.2800 0.2300 0.2750 40,500 +0.01(+1.85%)
Apr 07, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Apr 06, 2022 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+1.89%)
Apr 05, 2022 0.2650 0.2650 0.2650 0.2650 22,000 +0.00(+0.00%)
Apr 04, 2022 0.2650 0.2650 0.2600 0.2650 23,500 +0.01(+3.92%)
Apr 01, 2022 0.2600 0.2600 0.2500 0.2550 16,600 +0.00(+0.00%)
Mar 31, 2022 0.2500 0.2650 0.2500 0.2550 35,250 +0.00(+0.00%)
Mar 30, 2022 0.2700 0.2700 0.2550 0.2550 32,000 -0.01(-1.92%)
Mar 29, 2022 0.2650 0.2700 0.2600 0.2600 9,530 -0.01(-3.70%)
Mar 28, 2022 0.2800 0.2800 0.2700 0.2700 1,000 +0.00(+0.00%)
Mar 25, 2022 0.2700 0.2700 0.2700 0.2700 519 -0.01(-3.57%)
Mar 24, 2022 0.2600 0.2800 0.2600 0.2800 1,000 +0.01(+3.70%)
Mar 23, 2022 0.2750 0.2750 0.2550 0.2700 33,100 -0.01(-3.57%)
Mar 22, 2022 0.3100 0.3100 0.2650 0.2800 59,109 -0.01(-5.08%)
Mar 21, 2022 0.3000 0.3000 0.2850 0.2950 4,500 +0.00(+0.00%)
Mar 18, 2022 0.2950 0.2950 0.2950 0.2950 9,500 +0.01(+5.36%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
Mar 16, 2022 0.3000 0.3000 0.2800 0.2850 10,000 -0.01(-3.39%)
Mar 15, 2022 0.2950 0.3000 0.2800 0.2950 12,000 +0.00(+0.00%)
Mar 14, 2022 0.2950 0.2950 0.2950 0.2950 501 +0.00(+0.00%)
Mar 11, 2022 0.2950 0.2950 0.2950 0.2950 2,500 +0.02(+9.26%)
Mar 10, 2022 0.2950 0.2950 0.2700 0.2700 47,600 -0.03(-10.00%)
Mar 09, 2022 0.2850 0.3000 0.2850 0.3000 5,500 +0.00(+0.00%)
Mar 08, 2022 0.3000 0.3000 0.2900 0.3000 1,500 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3100 0.3000 0.3000 3,504 +0.00(+0.00%)
Mar 04, 2022 0.3100 0.3100 0.3000 0.3000 1,500 -0.01(-1.64%)
Mar 03, 2022 0.3100 0.3100 0.3050 0.3050 1,000 -0.01(-1.61%)
Mar 02, 2022 0.3100 0.3100 0.3100 0.3100 700 +0.03(+8.77%)
Mar 01, 2022 0.3000 0.3100 0.2850 0.2850 40,421 +0.00(+1.79%)
Feb 28, 2022 0.2700 0.2800 0.2700 0.2800 24,001 +0.01(+3.70%)
Feb 25, 2022 0.2900 0.2900 0.2650 0.2700 30,635 -0.02(-6.90%)
Feb 23, 2022 0.2900 0 -0.01(-1.69%)
Feb 22, 2022 0.3400 0.3400 0.2950 0.2950 13,000 -0.04(-10.61%)
Feb 18, 2022 0.3300 0 +0.01(+3.13%)
Feb 17, 2022 0.3150 0.3200 0.3150 0.3200 16,000 +0.03(+10.34%)
Feb 16, 2022 0.2900 0.2900 0.2900 0.2900 2,500 -0.03(-9.38%)
Feb 15, 2022 0.3000 0.3250 0.2900 0.3200 13,000 +0.02(+6.67%)
Feb 14, 2022 0.3000 0.3250 0.3000 0.3000 88,800 +0.01(+1.69%)
Feb 11, 2022 0.3000 0.3000 0.2950 0.2950 10,500 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3000 0.2950 0.2950 1,000 -0.01(-1.67%)
Feb 09, 2022 0.3000 0.3000 0.3000 0.3000 4,503 +0.00(+0.00%)
Feb 08, 2022 0.3500 0.3500 0.2950 0.3000 22,475 -0.02(-6.25%)
Feb 07, 2022 0.3200 0.3200 0.3200 0.3200 5,001 -0.01(-3.03%)
Feb 04, 2022 0.3700 0.3700 0.3300 0.3300 3,000 -0.02(-5.71%)
Feb 01, 2022 0.3500 0 +0.01(+2.94%)
Jan 31, 2022 0.3400 0.3400 0.3400 0.3400 1,550 +0.03(+7.94%)
Jan 28, 2022 0.3500 0.3500 0.2900 0.3150 70,042 -0.03(-8.70%)
Jan 26, 2022 0.3450 0 -0.02(-4.17%)
Jan 25, 2022 0.3400 0.3600 0.3400 0.3600 22,000 +0.02(+5.88%)
Jan 24, 2022 0.3550 0.3550 0.3400 0.3400 2,502 -0.01(-4.23%)
Jan 21, 2022 0.3500 0.3600 0.3500 0.3550 35,000 +0.00(+0.00%)
Jan 20, 2022 0.3600 0.3600 0.3500 0.3550 25,500 +0.01(+1.43%)
Jan 19, 2022 0.3500 0.3500 0.3200 0.3500 19,000 +0.01(+1.45%)
Jan 18, 2022 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Jan 17, 2022 0.3500 0.3500 0.3450 0.3500 8,500 +0.03(+9.37%)
Jan 14, 2022 0.3400 0.3400 0.3150 0.3200 5,501 -0.02(-5.88%)
Jan 13, 2022 0.3150 0.3400 0.3150 0.3400 68,500 +0.03(+7.94%)
Jan 12, 2022 0.3200 0.3200 0.3050 0.3150 7,020 +0.01(+1.61%)
Jan 11, 2022 0.3100 0.3100 0.3100 0.3100 601 +0.00(+0.00%)
Jan 10, 2022 0.3150 0.3150 0.3100 0.3100 12,525 +0.00(+0.00%)
Jan 07, 2022 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
Jan 06, 2022 0.3100 0.3150 0.2800 0.2900 16,834 -0.01(-3.33%)
Jan 05, 2022 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jan 04, 2022 0.2900 0.3000 0.2800 0.3000 28,500 +0.01(+1.69%)
Dec 31, 2021 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 30, 2021 0.2850 0.2900 0.2800 0.2800 13,500 +0.01(+3.70%)
Dec 29, 2021 0.2850 0.2950 0.2600 0.2700 38,495 -0.01(-5.26%)
Dec 24, 2021 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Dec 23, 2021 0.2950 0.2950 0.2550 0.2650 67,846 -0.02(-5.36%)
Dec 22, 2021 0.2950 0.2950 0.2800 0.2800 4,500 +0.01(+1.82%)
Dec 21, 2021 0.2850 0.2850 0.2750 0.2750 1,000 -0.01(-3.51%)
Dec 20, 2021 0.2850 0.2850 0.2700 0.2850 1,500 +0.01(+5.56%)
Dec 17, 2021 0.2950 0.2950 0.2550 0.2700 14,630 -0.02(-6.90%)
Dec 16, 2021 0.2900 0.2900 0.2900 0.2900 1,001 +0.01(+3.57%)
Dec 15, 2021 0.2800 0.2900 0.2800 0.2800 3,500 +0.00(+0.00%)
Dec 14, 2021 0.2900 0.2900 0.2800 0.2800 13,500 +0.01(+3.70%)
Dec 13, 2021 0.3000 0.3000 0.2700 0.2700 69,250 -0.04(-14.29%)
Dec 10, 2021 0.3100 0.3150 0.3000 0.3150 5,137 +0.00(+0.00%)
Dec 09, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Dec 08, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Dec 07, 2021 0.3100 0.3200 0.2950 0.3150 13,500 +0.01(+1.61%)
Dec 06, 2021 0.3300 0.3300 0.2900 0.3100 11,751 -0.01(-3.13%)
Dec 03, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Dec 02, 2021 0.3500 0.3500 0.2900 0.3050 11,000 -0.04(-12.86%)
Dec 01, 2021 0.3350 0.3500 0.3350 0.3500 14,500 +0.02(+7.69%)
Nov 30, 2021 0.3200 0.3250 0.3200 0.3250 6,500 -0.01(-1.52%)
Nov 29, 2021 0.3250 0.3350 0.3200 0.3300 60,175 +0.01(+3.13%)
Nov 26, 2021 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+3.23%)
Nov 25, 2021 0.3100 0.3100 0.3100 0.3100 18,500 -0.01(-3.13%)
Nov 24, 2021 0.3000 0.3200 0.2900 0.3200 16,985 +0.02(+4.92%)
Nov 23, 2021 0.3200 0.3200 0.3000 0.3050 11,900 -0.01(-1.61%)
Nov 22, 2021 0.3500 0.3500 0.3100 0.3100 22,000 -0.04(-11.43%)
Nov 19, 2021 0.3500 0.3500 0.3500 0.3500 500 +0.02(+6.06%)
Nov 18, 2021 0.3600 0.3400 0.3300 0.3300 21,500 +0.00(+0.00%)
Nov 17, 2021 0.3500 0.3500 0.3300 0.3300 13,640 -0.02(-5.71%)
Nov 16, 2021 0.3800 0.3800 0.3500 0.3500 29,036 -0.03(-6.67%)
Nov 15, 2021 0.3600 0.3800 0.3600 0.3750 3,500 +0.02(+4.17%)
Nov 12, 2021 0.3550 0.4000 0.3500 0.3600 24,200 +0.02(+4.35%)
Nov 11, 2021 0.3500 0.3650 0.3300 0.3450 68,900 +0.01(+4.55%)
Nov 10, 2021 0.3400 0.3100 0.3300 35,000 -0.02(-5.71%)
Nov 09, 2021 0.3000 0.3900 0.3000 0.3500 123,900 +0.07(+25.00%)
Nov 08, 2021 0.3000 0.3000 0.2800 0.2800 8,500 +0.00(+0.00%)
Nov 05, 2021 0.2800 0.2850 0.2800 0.2800 6,200 -0.01(-5.08%)
Nov 04, 2021 0.2950 0.2950 0.2750 0.2950 25,000 +0.01(+5.36%)
Nov 03, 2021 0.3000 0.3000 0.2700 0.2800 8,210 +0.01(+1.82%)
Nov 02, 2021 0.3000 0.3000 0.2750 0.2750 5,000 +0.00(+0.00%)
Nov 01, 2021 0.3000 0.2900 0.2750 0.2750 3,500 -0.01(-5.17%)
Oct 29, 2021 0.3000 0.3000 0.2900 0.2900 1,000 +0.01(+1.75%)
Oct 28, 2021 0.3000 0.3000 0.2850 0.2850 11,200 -0.01(-1.72%)
Oct 27, 2021 0.2800 0.3000 0.2850 0.2900 65,256 +0.00(+0.00%)
Oct 26, 2021 0.3000 0.3000 0.2900 0.2900 3,500 -0.02(-4.92%)
Oct 25, 2021 0.3000 0.3050 0.2850 0.3050 12,800 +0.02(+7.02%)
Oct 22, 2021 0.2850 0.3150 0.2850 0.2850 114,706 -0.03(-8.06%)
Oct 21, 2021 0.2950 0.3100 0.2950 0.3100 5,500 +0.02(+5.08%)
Oct 20, 2021 0.3000 0.3000 0.2950 0.2950 64,000 +0.00(+0.00%)
Oct 19, 2021 0.3000 0.3000 0.2950 0.2950 17,000 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3000 0.2950 0.2950 3,500 +0.00(+0.00%)
Oct 15, 2021 0.3050 0.3050 0.2950 0.2950 15,500 -0.01(-3.28%)
Oct 14, 2021 0.3100 0.3100 0.3050 0.3050 1,040 -0.02(-4.69%)
Oct 13, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.03(+8.47%)
Oct 12, 2021 0.3250 0.3250 0.2950 0.2950 10,500 -0.02(-4.84%)
Oct 08, 2021 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 07, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.04(+11.86%)
Oct 06, 2021 0.3100 0.3100 0.2950 0.2950 1,500 -0.01(-1.67%)
Oct 05, 2021 0.3400 0.3400 0.3000 0.3000 9,300 -0.03(-9.09%)
Oct 04, 2021 0.3200 0.3300 0.3200 0.3300 18,000 +0.02(+6.45%)
Oct 01, 2021 0.3200 0.3200 0.3100 0.3100 2,500 -0.01(-1.59%)
Sep 30, 2021 0.3150 0.3150 0.3150 0.3150 700 +0.01(+1.61%)
Sep 29, 2021 0.3050 0.3150 0.3050 0.3100 29,700 +0.02(+5.08%)
Sep 28, 2021 0.3000 0.3000 0.2950 0.2950 10,500 +0.01(+1.72%)
Sep 27, 2021 0.3050 0.3050 0.2900 0.2900 4,000 -0.02(-4.92%)
Sep 24, 2021 0.3100 0.3100 0.2950 0.3050 1,615 +0.01(+1.67%)
Sep 22, 2021 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Sep 21, 2021 0.3150 0.3150 0.3150 0.3150 500 +0.02(+5.00%)
Sep 20, 2021 0.2950 0.3000 0.2950 0.3000 1,146 +0.00(+0.00%)
Sep 17, 2021 0.3100 0.3100 0.3000 0.3000 4,020 -0.02(-6.25%)
Sep 15, 2021 0.3200 0.3200 0.3200 15 +0.00(+0.00%)
Sep 14, 2021 0.3050 0.3200 0.3050 0.3200 5,500 +0.04(+12.28%)
Sep 13, 2021 0.3000 0.3000 0.2850 0.2850 5,500 -0.04(-10.94%)
Sep 10, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.03(+10.34%)
Sep 09, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Sep 08, 2021 0.3000 0.3000 0.2850 0.2900 51,003 -0.01(-3.33%)
Sep 07, 2021 0.3450 0.3450 0.3000 0.3000 4,500 -0.02(-6.25%)
Sep 03, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 02, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Sep 01, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Aug 31, 2021 0.3200 0.3200 0.3000 0.3000 8,610 -0.01(-3.23%)
Aug 30, 2021 0.3550 0.3550 0.3100 0.3100 6,805 -0.04(-12.68%)
Aug 27, 2021 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Aug 26, 2021 0.3550 0.3550 0.3550 0.3550 16,000 +0.01(+4.41%)
Aug 25, 2021 0.3400 0.3400 0.3400 0.3400 5,500 +0.02(+4.62%)
Aug 23, 2021 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3000 4,500 -0.01(-3.23%)
Aug 19, 2021 0.3750 0.3750 0.3100 0.3100 9,500 -0.04(-12.68%)
Aug 18, 2021 0.3300 0.3550 0.3300 0.3550 5,200 +0.02(+7.58%)
Aug 17, 2021 0.3200 0.3300 0.3150 0.3300 57,750 +0.02(+4.76%)
Aug 16, 2021 0.3200 0.3200 0.3150 0.3150 1,000 -0.02(-4.55%)
Aug 13, 2021 0.3250 0.3300 0.3250 0.3300 9,700 +0.01(+1.54%)
Aug 12, 2021 0.3100 0.3250 0.3100 0.3250 5,000 +0.03(+8.33%)
Aug 11, 2021 0.3000 0.3300 0.2900 0.3000 116,913 +0.02(+7.14%)
Aug 10, 2021 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 09, 2021 0.3000 0.3000 0.2400 0.2800 37,600 -0.02(-8.20%)
Aug 06, 2021 0.3000 0.3050 0.3000 0.3050 14,100 +0.01(+1.67%)
Aug 05, 2021 0.3200 0.3200 0.3000 0.3000 14,000 -0.01(-1.64%)
Aug 04, 2021 0.3300 0.3300 0.3050 0.3050 59,200 -0.01(-1.61%)
Aug 03, 2021 0.3950 0.3950 0.2950 0.3100 5,000 -0.03(-8.82%)
Jul 30, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jul 29, 2021 0.3450 0.3450 0.3450 0.3450 5,000 +0.01(+2.99%)
Jul 28, 2021 0.3650 0.3650 0.3350 0.3350 1,000 +0.01(+1.52%)
Jul 27, 2021 0.3500 0.3500 0.3200 0.3300 22,497 -0.02(-5.71%)
Jul 26, 2021 0.3600 0.3800 0.3500 0.3500 32,750 -0.04(-9.09%)
Jul 23, 2021 0.3600 0.3850 0.3600 0.3850 3,000 +0.01(+1.32%)
Jul 22, 2021 0.3950 0.3950 0.3500 0.3800 21,600 -0.02(-3.80%)
Jul 21, 2021 0.3950 0.3950 0.3700 0.3950 4,000 +0.01(+2.60%)
Jul 20, 2021 0.3850 0.3850 0.3700 0.3850 11,000 +0.02(+4.05%)
Jul 19, 2021 0.3950 0.3950 0.3700 0.3700 1,000 +0.00(+0.00%)
Jul 16, 2021 0.3700 0.3700 0.3500 0.3700 17,350 +0.01(+1.37%)
Jul 15, 2021 0.3650 0.3650 0.3650 0.3650 500 +0.00(+0.00%)
Jul 14, 2021 0.3700 0.3700 0.3650 0.3650 1,500 +0.02(+4.29%)
Jul 13, 2021 0.3700 0.3950 0.3500 0.3500 22,000 -0.05(-11.39%)
Jul 12, 2021 0.3950 0.3950 0.3750 0.3950 3,500 +0.03(+8.22%)
Jul 09, 2021 0.3800 0.3800 0.3650 0.3650 1,500 -0.01(-1.35%)
Jul 08, 2021 0.3850 0.3850 0.3500 0.3700 39,500 -0.03(-6.33%)
Jul 07, 2021 0.3950 0.3950 0.3950 0.3950 1,000 +0.02(+3.95%)
Jul 06, 2021 0.3950 0.3950 0.3800 0.3800 3,000 -0.03(-6.17%)
Jul 05, 2021 0.4050 0.4050 0.4050 0.4050 500 +0.03(+6.58%)
Jul 02, 2021 0.3900 0.3950 0.3500 0.3800 28,500 -0.02(-5.00%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2021 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Jun 28, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+3.90%)
Jun 25, 2021 0.3900 0.3900 0.3800 0.3850 7,000 -0.01(-1.28%)
Jun 24, 2021 0.3800 0.3900 0.3800 0.3900 4,500 +0.01(+2.63%)
Jun 23, 2021 0.4000 0.4000 0.3800 0.3800 8,000 -0.03(-6.17%)
Jun 22, 2021 0.3950 0.4050 0.3700 0.4050 22,000 +0.03(+6.58%)
Jun 21, 2021 0.4050 0.4050 0.3800 0.3800 3,500 -0.03(-7.32%)
Jun 18, 2021 0.4250 0.4250 0.4000 0.4100 15,700 +0.02(+5.13%)
Jun 17, 2021 0.4250 0.4250 0.3700 0.3900 14,500 -0.04(-9.30%)
Jun 16, 2021 0.4250 0.4300 0.4200 0.4300 15,000 +0.01(+2.38%)
Jun 15, 2021 0.4400 0.4400 0.4000 0.4200 27,040 -0.03(-6.67%)
Jun 14, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 11, 2021 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jun 10, 2021 0.4500 0.4500 0.4500 0.4500 2,300 +0.00(+0.00%)
Jun 09, 2021 0.4800 0.4800 0.4350 0.4500 2,500 +0.00(+0.00%)
Jun 08, 2021 0.4700 0.4800 0.4500 0.4500 6,500 -0.02(-3.23%)
Jun 07, 2021 0.4150 0.4850 0.4050 0.4650 66,500 +0.07(+16.25%)
Jun 04, 2021 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
Jun 03, 2021 38.00 0.4000 0.3800 0.3900 697,500 +0.01(+1.30%)
Jun 02, 2021 0.4200 0.4500 0.3800 0.3850 28,041 +0.01(+1.32%)
Jun 01, 2021 0.4050 0.4200 0.3800 0.3800 17,500 -0.02(-3.80%)
May 31, 2021 0.4050 0.4050 0.3950 0.3950 3,500 -0.01(-1.25%)
May 28, 2021 0.4100 0.4100 0.3850 0.4000 28,000 -0.01(-1.23%)
May 27, 2021 0.4050 0.4050 0.4050 0.4050 500 -0.00(-1.22%)
May 26, 2021 0.4200 0.4200 0.4100 0.4100 14,000 +0.00(+0.00%)
May 25, 2021 0.4250 0.4250 0.4100 0.4100 13,000 -0.02(-3.53%)
May 21, 2021 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
May 20, 2021 0.4150 0.4200 0.4100 0.4200 24,582 -0.01(-1.18%)
May 19, 2021 0.3900 0.4350 0.3900 0.4250 22,600 +0.03(+8.97%)
May 18, 2021 0.4200 0.4300 0.3700 0.3900 75,500 -0.02(-4.88%)
May 17, 2021 0.4100 0.4100 0.3900 0.4100 5,000 +0.00(+1.23%)
May 14, 2021 0.4100 0.4100 0.4050 0.4050 4,000 +0.00(+0.00%)
May 13, 2021 0.4050 0.4150 0.3800 0.4050 29,625 -0.02(-4.71%)
May 12, 2021 0.4650 0.4650 0.4100 0.4250 36,700 -0.08(-15.00%)
May 11, 2021 0.5000 0.5100 0.5000 0.5000 26,500 +0.00(+0.00%)
May 10, 2021 0.5500 0.5500 0.4900 0.5000 24,050 -0.06(-10.71%)
May 07, 2021 0.5900 0.5900 0.5600 0.5600 1,000 -0.02(-3.45%)
May 05, 2021 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
May 04, 2021 0.5500 0.5500 0.5400 0.5400 1,319 +0.02(+3.85%)
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.