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, 2010 0.1800 0.1850 0.1800 0.1850 30,000 -0.01(-5.13%)
Jun 29, 2010 0.1800 0.1950 0.1700 0.1950 233,100 +0.02(+14.71%)
Jun 25, 2010 0.1750 0.1750 0.1650 0.1700 179,150 +0.01(+3.03%)
Jun 24, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 23, 2010 0.1650 0.1650 0.1650 0.1650 400 -0.01(-2.94%)
Jun 22, 2010 0.1750 0.1750 0.1700 0.1700 42,500 -0.01(-5.56%)
Jun 21, 2010 0.1700 0.1800 0.1700 0.1800 28,200 +0.01(+2.86%)
Jun 18, 2010 0.1800 0.1800 0.1650 0.1750 71,000 -0.01(-2.78%)
Jun 17, 2010 0.1800 0.1800 0.1800 0.1800 20,700 +0.00(+0.00%)
Jun 16, 2010 0.1850 0.1850 0.1800 0.1800 47,961 +0.00(+0.00%)
Jun 15, 2010 0.1850 0.1850 0.1800 0.1800 40,000 -0.02(-7.69%)
Jun 14, 2010 0.1800 0.1950 0.1800 0.1950 32,000 +0.02(+11.43%)
Jun 11, 2010 0.1950 0.1950 0.1750 0.1750 89,000 -0.03(-12.50%)
Jun 10, 2010 0.1900 0.2000 0.1900 0.2000 33,000 +0.01(+5.26%)
Jun 09, 2010 0.1700 0.1950 0.1650 0.1900 257,500 +0.01(+5.56%)
Jun 08, 2010 0.1900 0.1900 0.1550 0.1800 142,500 +0.00(+0.00%)
Jun 07, 2010 0.1850 0.1850 0.1750 0.1800 198,500 -0.01(-2.70%)
Jun 04, 2010 0.1950 0.1950 0.1850 0.1850 17,000 -0.01(-5.13%)
Jun 03, 2010 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 02, 2010 0.1900 0.2000 0.1900 0.1950 34,000 -0.01(-2.50%)
Jun 01, 2010 0.1900 0.2000 0.1850 0.2000 235,500 +0.00(+0.00%)
May 31, 2010 0.2100 0.2100 0.1900 0.2000 46,000 +0.00(+0.00%)
May 28, 2010 0.2150 0.2150 0.2000 0.2000 27,477 -0.01(-6.98%)
May 27, 2010 0.2100 0.2200 0.2100 0.2150 140,700 +0.02(+13.16%)
May 26, 2010 0.1950 0.2050 0.1900 0.1900 35,000 +0.00(+0.00%)
May 25, 2010 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
May 21, 2010 0.1800 0.2000 0.1800 0.2000 37,000 +0.01(+5.26%)
May 20, 2010 0.2150 0.2050 0.1900 0.1900 443,500 -0.01(-7.32%)
May 19, 2010 0.2000 0.2100 0.2000 0.2050 108,500 -0.01(-2.38%)
May 18, 2010 0.2100 0.2150 0.2050 0.2100 190,000 +0.01(+2.44%)
May 17, 2010 0.2050 0.2100 0.2050 0.2050 53,327 -0.01(-2.38%)
May 14, 2010 0.2100 0.2200 0.2100 0.2100 284,061 -0.01(-4.55%)
May 13, 2010 0.2000 0.2200 0.2000 0.2200 424,000 +0.02(+10.00%)
May 12, 2010 0.2050 0.2100 0.2000 0.2000 26,000 -0.00(-2.44%)
May 11, 2010 0.1900 0.2050 0.1900 0.2050 247,400 +0.00(+2.50%)
May 10, 2010 0.2000 0.2100 0.2000 0.2000 48,200 +0.00(+0.00%)
May 07, 2010 0.2200 0.2200 0.1950 0.2000 125,350 -0.01(-4.76%)
May 06, 2010 0.2250 0.2250 0.2050 0.2100 74,000 -0.01(-2.33%)
May 05, 2010 0.2250 0.2200 0.2150 0.2150 139,500 -0.02(-8.51%)
May 04, 2010 0.2300 0.2450 0.2300 0.2350 45,000 -0.01(-4.08%)
May 03, 2010 0.2400 0.2450 0.2300 0.2450 104,700 +0.01(+2.08%)
Apr 30, 2010 0.2300 0.2450 0.2250 0.2400 146,300 +0.00(+0.00%)
Apr 29, 2010 0.2300 0.2400 0.2250 0.2400 171,062 +0.01(+4.35%)
Apr 28, 2010 0.2000 0.2300 0.2000 0.2300 1,193,400 +0.03(+12.20%)
Apr 27, 2010 0.2050 0.2050 0.1950 0.2050 621,500 +0.00(+0.00%)
Apr 26, 2010 0.2050 0.2100 0.2000 0.2050 1,116,273 -0.01(-2.38%)
Apr 23, 2010 0.2100 0.2100 0.2000 0.2100 489,099 +0.00(+0.00%)
Apr 22, 2010 0.2350 0.2350 0.2000 0.2100 981,480 -0.02(-10.64%)
Apr 21, 2010 0.2400 0.2400 0.2350 0.2350 58,050 -0.01(-2.08%)
Apr 20, 2010 0.2450 0.2450 0.2400 0.2400 60,100 -0.02(-5.88%)
Apr 19, 2010 0.2450 0.2550 0.2450 0.2550 50,000 +0.02(+6.25%)
Apr 16, 2010 0.2300 0.2400 0.2300 0.2400 43,984 +0.01(+4.35%)
Apr 15, 2010 0.2400 0.2400 0.2300 0.2300 22,000 +0.00(+0.00%)
Apr 14, 2010 0.2500 0.2550 0.2300 0.2300 110,500 -0.01(-4.17%)
Apr 13, 2010 0.2550 0.2550 0.2400 0.2400 48,750 -0.02(-5.88%)
Apr 12, 2010 0.2650 0.2650 0.2550 0.2550 84,500 -0.01(-3.77%)
Apr 09, 2010 0.2700 0.2750 0.2650 0.2650 74,500 -0.02(-5.36%)
Apr 08, 2010 0.2600 0.2800 0.2600 0.2800 186,800 +0.03(+9.80%)
Apr 07, 2010 0.2700 0.2700 0.2550 0.2550 325,000 -0.02(-5.56%)
Apr 06, 2010 0.2200 0.3000 0.2200 0.2700 1,899,260 +0.05(+22.73%)
Apr 05, 2010 0.2200 0.2200 0.2150 0.2200 77,459 -0.01(-2.22%)
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.