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 )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 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, 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%)
May 03, 2021 0.6000 0.6000 0.5200 0.5200 3,500 -0.04(-7.14%)
Apr 30, 2021 0.6000 0.6000 0.5600 0.5600 2,000 -0.02(-3.45%)
Apr 29, 2021 0.6200 0.6200 0.5600 0.5800 14,916 -0.01(-1.69%)
Apr 28, 2021 0.6100 0.6100 0.5900 0.5900 14,600 -0.01(-1.67%)
Apr 27, 2021 0.6000 0.6000 0.5900 0.6000 2,000 +0.00(+0.00%)
Apr 26, 2021 0.6400 0.6500 0.5700 0.6000 106,730 +0.06(+11.11%)
Apr 23, 2021 0.5800 0.5800 0.4700 0.5400 24,300 +0.05(+10.20%)
Apr 22, 2021 0.4800 0.5200 0.4650 0.4900 41,225 +0.04(+8.89%)
Apr 21, 2021 0.4700 0.5100 0.4500 0.4500 32,200 -0.02(-4.26%)
Apr 20, 2021 0.4650 0.4700 0.4650 0.4700 4,000 +0.03(+6.82%)
Apr 19, 2021 0.4450 0.4900 0.4400 0.4400 47,550 -0.01(-2.22%)
Apr 16, 2021 0.4200 0.4500 0.4150 0.4500 5,529 +0.05(+12.50%)
Apr 15, 2021 0.4250 0.4250 0.4000 0.4000 7,490 -0.03(-6.98%)
Apr 14, 2021 0.3950 0.4300 0.3950 0.4300 25,530 +0.03(+7.50%)
Apr 13, 2021 0.4450 0.4450 0.4000 0.4000 54,500 -0.04(-9.09%)
Apr 12, 2021 0.4400 0.4400 0.4400 0.4400 2,100 -0.01(-1.12%)
Apr 09, 2021 0.4500 0.4500 0.4400 0.4450 2,800 +0.01(+1.14%)
Apr 08, 2021 0.4400 0.4400 0.4300 0.4400 17,979 +0.01(+1.15%)
Apr 07, 2021 0.4500 0.4500 0.4350 0.4350 51,434 -0.01(-1.14%)
Apr 06, 2021 0.4600 0.4600 0.4400 0.4400 25,500 -0.01(-2.22%)
Apr 05, 2021 0.4750 0.4750 0.4450 0.4500 47,379 -0.01(-2.17%)
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.