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 (%)
May 29, 2009 0.1650 0.1650 0.1550 0.1550 23,900 +0.01(+3.33%)
May 28, 2009 0.1500 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
May 27, 2009 0.1600 0.1650 0.1500 0.1500 43,000 +0.00(+0.00%)
May 26, 2009 0.1600 0.1650 0.1500 0.1500 43,000 -0.02(-11.76%)
May 25, 2009 0.1500 0.1700 0.1450 0.1700 12,000 +0.00(+0.00%)
May 22, 2009 0.1500 0.1700 0.1500 0.1700 131,000 +0.03(+21.43%)
May 21, 2009 0.1450 0.1500 0.1400 0.1400 49,350 -0.02(-12.50%)
May 20, 2009 0.1400 0.1650 0.1400 0.1600 218,000 +0.02(+18.52%)
May 19, 2009 0.1300 0.1400 0.1300 0.1350 26,257 +0.00(+0.00%)
May 15, 2009 0.1300 0.1400 0.1300 0.1350 26,257 -0.01(-3.57%)
May 14, 2009 0.1350 0.1400 0.1350 0.1400 26,257 +0.01(+7.69%)
May 13, 2009 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
May 12, 2009 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
May 11, 2009 0.1400 0.1400 0.1350 0.1350 9,300 +0.00(+0.00%)
May 08, 2009 0.1450 0.1450 0.1350 0.1350 83,000 -0.01(-10.00%)
May 07, 2009 0.1400 0.1600 0.1400 0.1500 203,700 +0.02(+15.38%)
May 06, 2009 0.1300 0.1350 0.1300 0.1300 15,000 +0.00(+0.00%)
May 05, 2009 0.1400 0.1400 0.1300 0.1300 52,000 -0.01(-7.14%)
May 04, 2009 0.1350 0.1400 0.1350 0.1400 157,700 +0.01(+7.69%)
May 01, 2009 0.1250 0.1300 0.1250 0.1300 24,000 +0.01(+8.33%)
Apr 30, 2009 0.1250 0.1250 0.1200 0.1200 20,100 -0.01(-7.69%)
Apr 29, 2009 0.1450 0.1500 0.1300 0.1300 25,000 -0.01(-7.14%)
Apr 28, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 27, 2009 0.1300 0.1400 0.1300 0.1400 25,000 +0.01(+7.69%)
Apr 24, 2009 0.1250 0.1300 0.1200 0.1300 81,500 -0.01(-3.70%)
Apr 23, 2009 0.1350 0.1350 0.1250 0.1350 60,000 +0.02(+12.50%)
Apr 22, 2009 0.1400 0.1400 0.1200 0.1200 234,700 -0.02(-11.11%)
Apr 21, 2009 0.1450 0.1450 0.1350 0.1350 3,000 -0.01(-10.00%)
Apr 20, 2009 0.1450 0.1500 0.1450 0.1500 37,500 +0.01(+7.14%)
Apr 17, 2009 0.1400 0.1400 0.1350 0.1400 92,000 +0.00(+0.00%)
Apr 16, 2009 0.1500 0.1550 0.1400 0.1400 97,000 -0.01(-9.68%)
Apr 15, 2009 0.1600 0.1700 0.1550 0.1550 112,500 -0.01(-3.13%)
Apr 14, 2009 0.1800 0.2000 0.1600 0.1600 273,500 -0.01(-5.88%)
Apr 13, 2009 0.1550 0.1800 0.1550 0.1700 123,120 +0.02(+9.68%)
Apr 09, 2009 0.1500 0.1750 0.1500 0.1550 499,726 +0.00(+0.00%)
Apr 08, 2009 0.1350 0.1600 0.1150 0.1550 643,000 +0.02(+19.23%)
Apr 07, 2009 0.1250 0.1400 0.1250 0.1300 73,350 -0.01(-7.14%)
Apr 06, 2009 0.1250 0.1400 0.1250 0.1400 31,625 +0.01(+7.69%)
Apr 03, 2009 0.1350 0.1500 0.1250 0.1300 32,000 +0.00(+0.00%)
Apr 02, 2009 0.1500 0.1500 0.1200 0.1300 186,000 -0.01(-7.14%)
Apr 01, 2009 0.1400 0.1650 0.1250 0.1400 283,800 +0.02(+12.00%)
Mar 31, 2009 0.1200 0.1350 0.1100 0.1250 238,500 +0.01(+4.17%)
Mar 30, 2009 0.1100 0.1200 0.1100 0.1200 137,000 +0.02(+20.00%)
Mar 26, 2009 0.1050 0.1050 0.1000 0.1000 109,000 -0.00(-4.76%)
Mar 25, 2009 0.1100 0.1100 0.1050 0.1050 38,500 -0.01(-4.55%)
Mar 24, 2009 0.1250 0.1250 0.1100 0.1100 86,500 -0.01(-4.35%)
Mar 23, 2009 0.1250 0.1250 0.1150 0.1150 33,000 +0.00(+0.00%)
Mar 20, 2009 0.1300 0.1300 0.1150 0.1150 167,000 -0.01(-8.00%)
Mar 19, 2009 0.1350 0.1350 0.1250 0.1250 111,000 +0.01(+8.70%)
Mar 18, 2009 0.1150 0.1350 0.1100 0.1150 144,000 +0.00(+0.00%)
Mar 17, 2009 0.1200 0.1200 0.1150 0.1150 10,500 -0.00(-4.17%)
Mar 16, 2009 0.1500 0.1500 0.1150 0.1200 461,300 -0.03(-20.00%)
Mar 13, 2009 0.1200 0.2000 0.1200 0.1500 548,500 +0.04(+42.86%)
Mar 12, 2009 0.0900 0.1050 0.0900 0.1050 79,500 +0.01(+16.67%)
Mar 11, 2009 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Mar 10, 2009 0.0850 0.0950 0.0850 0.0900 80,000 -0.01(-5.26%)
Mar 09, 2009 0.0850 0.0950 0.0850 0.0950 35,500 +0.01(+5.56%)
Mar 06, 2009 0.0800 0.0950 0.0750 0.0900 56,000 -0.01(-10.00%)
Mar 05, 2009 0.0900 0.1000 0.0900 0.1000 30,500 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.1000 0.0750 0.1000 258,100 +0.01(+17.65%)
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.