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 31, 2016 0.0450 0.0450 0.0400 0.0400 150,000 -0.01(-20.00%)
May 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2016 0.0400 0.0500 0.0400 0.0500 328,000 +0.01(+25.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 19, 2016 0.0400 0.0450 0.0350 0.0450 408,200 +0.00(+12.50%)
May 18, 2016 0.0500 0.0500 0.0350 0.0400 706,766 -0.01(-20.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0500 0.0400 0.0500 281,200 +0.00(+0.00%)
May 13, 2016 0.0500 0.0550 0.0500 0.0500 191,000 +0.00(+0.00%)
May 12, 2016 0.0550 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
May 11, 2016 0.0600 0.0600 0.0550 0.0550 28,000 -0.00(-8.33%)
May 10, 2016 0.0550 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
May 09, 2016 0.0600 0.0600 0.0500 0.0600 247,000 +0.00(+0.00%)
May 06, 2016 0.0600 0.0600 0.0500 0.0600 76,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0600 0.0500 0.0600 181,000 +0.01(+33.33%)
May 04, 2016 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
May 03, 2016 0.0550 0.0600 0.0500 0.0500 79,000 +0.00(+0.00%)
May 02, 2016 0.0500 0.0550 0.0450 0.0500 306,000 +0.00(+0.00%)
Apr 29, 2016 0.0450 0.0500 0.0450 0.0500 311,000 +0.01(+11.11%)
Apr 28, 2016 0.0450 0.0500 0.0450 0.0450 249,000 +0.00(+0.00%)
Apr 27, 2016 0.0450 0.0500 0.0400 0.0450 231,800 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0500 0.0450 0.0450 92,000 -0.01(-10.00%)
Apr 25, 2016 0.0450 0.0500 0.0450 0.0500 356,475 +0.01(+11.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 15,875 +0.00(+0.00%)
Apr 21, 2016 0.0400 0.0450 0.0400 0.0450 130,100 +0.00(+12.50%)
Apr 20, 2016 0.0400 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Apr 19, 2016 0.0400 0.0400 0.0350 0.0400 110,000 -0.00(-11.11%)
Apr 18, 2016 0.0400 0.0450 0.0400 0.0450 54,200 +0.00(+12.50%)
Apr 15, 2016 0.0400 0.0450 0.0350 0.0400 174,000 +0.00(+0.00%)
Apr 14, 2016 0.0350 0.0400 0.0350 0.0400 14,874 +0.00(+0.00%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Apr 11, 2016 0.0350 0.0450 0.0350 0.0400 761,300 +0.00(+0.00%)
Apr 08, 2016 0.0350 0.0400 0.0350 0.0400 46,000 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2016 0.0350 0.0400 0.0350 0.0400 14,775 +0.00(+14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Apr 01, 2016 0.0350 0.0400 0.0300 0.0400 237,000 +0.00(+14.29%)
Mar 31, 2016 0.0350 0.0350 0.0350 0.0350 60,000 -0.00(-12.50%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 126,000 +0.00(+14.29%)
Mar 29, 2016 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Mar 28, 2016 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Mar 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2016 0.0350 0.0400 0.0350 0.0400 305,000 +0.00(+0.00%)
Mar 21, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 18, 2016 0.0400 0.0400 0.0400 0.0400 205,000 +0.00(+0.00%)
Mar 17, 2016 0.0450 0.0500 0.0400 0.0400 144,800 -0.00(-11.11%)
Mar 16, 2016 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Mar 15, 2016 0.0400 0.0400 0.0400 0.0400 291,875 +0.00(+0.00%)
Mar 14, 2016 0.0450 0.0450 0.0400 0.0400 238,000 -0.00(-11.11%)
Mar 11, 2016 0.0400 0.0450 0.0400 0.0450 61,000 +0.00(+12.50%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Mar 09, 2016 0.0450 0.0450 0.0450 0.0450 25,400 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+12.50%)
Mar 07, 2016 0.0450 0.0450 0.0400 0.0400 225,000 -0.00(-11.11%)
Mar 04, 2016 0.0450 0.0500 0.0450 0.0450 169,500 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0450 0.0450 114,000 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0.0450 90,000 +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.