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 (%)
Jun 30, 2006 0.1550 0.1600 0.1550 0.1600 29,500 +0.02(+18.52%)
Jun 29, 2006 0.1350 0.1350 0.1350 0.1350 0 -0.04(-20.59%)
Jun 28, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2006 0.1600 0.1700 0.1600 0.1700 9,800 -0.03(-15.00%)
Jun 23, 2006 0.1900 0.2000 0.1900 0.2000 70,000 +0.01(+5.26%)
Jun 22, 2006 0.1550 0.1900 0.1550 0.1900 130,500 +0.05(+35.71%)
Jun 21, 2006 0.1400 0.1400 0.1400 0.1400 200 +0.01(+3.70%)
Jun 20, 2006 0.1350 0.1350 0.1350 0.1350 164 -0.05(-28.95%)
Jun 19, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 16, 2006 0.1900 0.1900 0.1550 0.1900 122,000 +0.00(+0.00%)
Jun 15, 2006 0.1600 0.1900 0.1600 0.1900 14,500 +0.02(+8.57%)
Jun 14, 2006 0.1600 0.1750 0.1600 0.1750 43,000 +0.02(+12.90%)
Jun 13, 2006 0.1650 0.1650 0.1500 0.1550 195,400 -0.02(-8.82%)
Jun 12, 2006 0.1700 0.1700 0.1700 0.1700 9,000 -0.02(-10.53%)
Jun 09, 2006 0.1800 0.1900 0.1700 0.1900 77,516 +0.02(+8.57%)
Jun 08, 2006 0.1750 0.1750 0.1400 0.1750 179,016 +0.00(+0.00%)
Jun 07, 2006 0.1900 0.1900 0.1700 0.1750 162,016 -0.02(-7.89%)
Jun 06, 2006 0.2000 0.2000 0.1900 0.1900 262,450 -0.01(-5.00%)
Jun 05, 2006 0.2050 0.2050 0.2000 0.2000 153,500 -0.00(-2.44%)
Jun 02, 2006 0.2100 0.2100 0.2050 0.2050 63,500 +0.00(+0.00%)
Jun 01, 2006 0.2200 0.2200 0.2050 0.2050 216,900 -0.02(-6.82%)
May 31, 2006 0.2100 0.2200 0.2000 0.2200 263,146 +0.02(+7.32%)
May 30, 2006 0.2100 0.2200 0.2050 0.2050 60,882 -0.02(-6.82%)
May 26, 2006 0.1950 0.2200 0.1950 0.2200 145,000 +0.01(+4.76%)
May 25, 2006 0.2000 0.2100 0.1900 0.2100 30,000 +0.01(+2.44%)
May 24, 2006 0.2050 0.2050 0.1900 0.2050 192,500 +0.00(+0.00%)
May 23, 2006 0.1850 0.2300 0.1850 0.2050 250,500 -0.01(-2.38%)
May 22, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 19, 2006 0.2000 0.2100 0.1850 0.2100 367,500 +0.01(+2.44%)
May 18, 2006 0.2200 0.2200 0.1950 0.2050 455,273 -0.01(-2.38%)
May 17, 2006 0.2050 0.2450 0.2050 0.2100 264,273 -0.01(-4.55%)
May 16, 2006 0.2150 0.2250 0.2000 0.2200 249,016 +0.01(+2.33%)
May 15, 2006 0.2000 0.2150 0.2000 0.2150 502,000 -0.02(-6.52%)
May 12, 2006 0.2500 0.2500 0.2000 0.2300 747,000 -0.01(-6.12%)
May 11, 2006 0.2200 0.2550 0.2200 0.2450 932,273 +0.03(+13.95%)
May 10, 2006 0.2050 0.2200 0.2000 0.2150 316,000 +0.01(+4.88%)
May 09, 2006 0.2100 0.2100 0.2000 0.2050 440,600 -0.01(-2.38%)
May 08, 2006 0.1900 0.2100 0.1800 0.2100 698,500 +0.03(+16.67%)
May 05, 2006 0.1800 0.1900 0.1800 0.1800 190,100 -0.01(-5.26%)
May 04, 2006 0.1700 0.1900 0.1700 0.1900 113,500 +0.01(+5.56%)
May 03, 2006 0.1900 0.1900 0.1700 0.1800 233,667 +0.01(+5.88%)
May 02, 2006 0.1700 0.1750 0.1700 0.1700 190,880 -0.00(-2.86%)
May 01, 2006 0.1800 0.1850 0.1750 0.1750 221,000 -0.01(-5.41%)
Apr 28, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2006 0.1800 0.1850 0.1750 0.1850 68,000 -0.01(-5.13%)
Apr 26, 2006 0.1700 0.2000 0.1700 0.1950 602,100 +0.01(+2.63%)
Apr 25, 2006 0.1850 0.1900 0.1750 0.1900 223,000 +0.00(+0.00%)
Apr 24, 2006 0.1900 0.1950 0.1750 0.1900 115,500 -0.01(-2.56%)
Apr 21, 2006 0.1900 0.1950 0.1800 0.1950 134,500 +0.02(+8.33%)
Apr 20, 2006 0.2000 0.2000 0.1800 0.1800 268,000 -0.01(-5.26%)
Apr 19, 2006 0.2000 0.2000 0.1850 0.1900 262,500 -0.01(-5.00%)
Apr 18, 2006 0.2000 0.2100 0.1900 0.2000 262,000 +0.00(+0.00%)
Apr 17, 2006 0.2150 0.2150 0.2000 0.2000 222,850 -0.00(-2.44%)
Apr 13, 2006 0.1900 0.2100 0.1900 0.2050 258,300 +0.00(+2.50%)
Apr 12, 2006 0.2100 0.2100 0.1900 0.2000 194,400 -0.00(-2.44%)
Apr 11, 2006 0.2150 0.2300 0.2000 0.2050 1,459,000 -0.01(-2.38%)
Apr 10, 2006 0.1950 0.2100 0.1800 0.2100 863,000 +0.02(+13.51%)
Apr 07, 2006 0.1800 0.1950 0.1800 0.1850 126,000 +0.01(+2.78%)
Apr 06, 2006 0.1950 0.1950 0.1800 0.1800 189,000 -0.01(-2.70%)
Apr 05, 2006 0.1900 0.2000 0.1850 0.1850 132,328 -0.01(-2.63%)
Apr 04, 2006 0.1850 0.1900 0.1850 0.1900 79,700 +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.