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 (%)
Jul 30, 2010 0.1700 0.1750 0.1650 0.1750 156,800 +0.00(+2.94%)
Jul 29, 2010 0.1700 0.1750 0.1700 0.1700 70,500 +0.00(+0.00%)
Jul 28, 2010 0.1700 0.1700 0.1700 0.1700 200,000 +0.00(+0.00%)
Jul 27, 2010 0.1700 0.1700 0.1650 0.1700 33,500 -0.00(-2.86%)
Jul 26, 2010 0.1800 0.1800 0.1750 0.1750 16,500 -0.01(-2.78%)
Jul 23, 2010 0.1850 0.1900 0.1800 0.1800 131,000 +0.00(+0.00%)
Jul 22, 2010 0.1750 0.1800 0.1750 0.1800 68,300 +0.01(+5.88%)
Jul 21, 2010 0.1700 0.1700 0.1650 0.1700 146,200 -0.00(-2.86%)
Jul 20, 2010 0.1700 0.1750 0.1650 0.1750 162,900 +0.00(+0.00%)
Jul 19, 2010 0.1750 0.1800 0.1750 0.1750 12,300 -0.01(-2.78%)
Jul 16, 2010 0.2050 0.2050 0.1800 0.1800 105,300 -0.02(-7.69%)
Jul 15, 2010 0.2100 0.2150 0.1950 0.1950 83,000 -0.02(-9.30%)
Jul 14, 2010 0.1750 0.2150 0.1750 0.2150 249,386 +0.04(+22.86%)
Jul 13, 2010 0.1550 0.1850 0.1550 0.1750 238,525 +0.02(+16.67%)
Jul 12, 2010 0.1600 0.1650 0.1500 0.1500 101,500 -0.01(-6.25%)
Jul 09, 2010 0.1450 0.1650 0.1450 0.1600 493,000 +0.01(+6.67%)
Jul 08, 2010 0.1600 0.1600 0.1500 0.1500 238,500 -0.01(-3.23%)
Jul 07, 2010 0.1650 0.1650 0.1550 0.1550 214,900 -0.01(-6.06%)
Jul 06, 2010 0.1800 0.1800 0.1650 0.1650 53,000 -0.02(-10.81%)
Jul 02, 2010 0.1800 0.1850 0.1800 0.1850 40,000 +0.00(+0.00%)
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%)
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.