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 31, 2018 0.0650 0.0700 0.0650 0.0700 71,000 +0.01(+16.67%)
Jul 30, 2018 0.0650 0.0650 0.0600 0.0600 50,271 +0.00(+0.00%)
Jul 26, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 25, 2018 0.0650 0.0650 0.0600 0.0650 230,370 -0.01(-13.33%)
Jul 24, 2018 0.0650 0.0700 0.0600 0.0750 285,000 +0.01(+15.38%)
Jul 23, 2018 0.0650 0.0650 0.0650 0.0650 89,000 -0.01(-13.33%)
Jul 20, 2018 0.0650 0.0750 0.0650 0.0750 55,500 +0.00(+7.14%)
Jul 19, 2018 0.0700 0.0750 0.0700 0.0700 121,000 -0.00(-6.67%)
Jul 18, 2018 0.0700 0.0750 0.0600 0.0750 285,000 +0.01(+15.38%)
Jul 17, 2018 0.0700 0.0700 0.0650 0.0650 143,000 -0.01(-13.33%)
Jul 16, 2018 0.0800 0.0850 0.0750 0.0750 168,049 -0.01(-6.25%)
Jul 13, 2018 0.0700 0.0800 0.0700 0.0800 141,979 +0.01(+14.29%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 11, 2018 0.0700 0.0750 0.0700 0.0750 184,000 +0.00(+7.14%)
Jul 10, 2018 0.0700 0.0750 0.0700 0.0700 179,600 -0.00(-6.67%)
Jul 09, 2018 0.0750 0.0750 0.0700 0.0750 195,600 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 90,500 +0.00(+0.00%)
Jul 05, 2018 0.0800 0.0900 0.0750 0.0750 484,375 -0.01(-6.25%)
Jul 04, 2018 0.0800 0.0800 0.0750 0.0800 135,000 +0.01(+6.67%)
Jul 03, 2018 0.0800 0.0900 0.0750 0.0750 164,000 -0.01(-16.67%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 28, 2018 0.0800 0.0850 0.0750 0.0850 298,166 -0.00(-5.56%)
Jun 27, 2018 0.0950 0.0950 0.0850 0.0900 191,222 +0.00(+0.00%)
Jun 26, 2018 0.0950 0.0950 0.0850 0.0900 156,500 -0.01(-5.26%)
Jun 25, 2018 0.0950 0.0950 0.0900 0.0950 121,350 +0.00(+0.00%)
Jun 22, 2018 0.0900 0.0950 0.0900 0.0950 451,550 +0.01(+5.56%)
Jun 21, 2018 0.0850 0.0900 0.0750 0.0900 285,700 +0.01(+20.00%)
Jun 20, 2018 0.0900 0.0900 0.0750 0.0750 289,583 -0.01(-11.76%)
Jun 19, 2018 0.0950 0.1000 0.0850 0.0850 431,513 -0.00(-5.56%)
Jun 18, 2018 0.1000 0.1000 0.0850 0.0900 506,000 -0.01(-10.00%)
Jun 15, 2018 0.1000 0.0900 0.1000 991,843 +0.01(+11.11%)
Jun 14, 2018 0.0850 0.0900 0.0800 0.0900 262,800 +0.00(+5.88%)
Jun 13, 2018 0.0800 0.0850 0.0800 0.0850 644,150 +0.01(+6.25%)
Jun 12, 2018 0.0800 0.0850 0.0800 0.0800 75,167 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0750 0.0800 34,350 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0800 0.0750 0.0800 223,000 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0800 0.0750 0.0800 85,269 +0.00(+0.00%)
Jun 06, 2018 0.0800 0.0850 0.0750 0.0800 491,607 +0.00(+0.00%)
Jun 05, 2018 0.0850 0.0850 0.0800 0.0800 514,680 -0.01(-5.88%)
Jun 04, 2018 0.0900 0.0900 0.0800 0.0850 266,929 -0.00(-5.56%)
Jun 01, 2018 0.0850 0.0900 0.0800 0.0900 1,438,587 +0.01(+12.50%)
May 31, 2018 0.0850 0.0900 0.0800 0.0800 1,296,700 +0.00(+0.00%)
May 30, 2018 0.0800 0.1000 0.0750 0.0800 2,163,765 -0.01(-5.88%)
May 29, 2018 0.0600 0.1050 0.0600 0.0850 5,915,041 +0.03(+41.67%)
May 28, 2018 0.0500 0.0600 0.0500 0.0600 519,700 +0.00(+9.09%)
May 25, 2018 0.0500 0.0550 0.0500 0.0550 509,000 +0.01(+22.22%)
May 24, 2018 0.0500 0.0500 0.0450 0.0450 72,250 +0.00(+0.00%)
May 23, 2018 0.0450 0.0500 0.0450 0.0450 814,100 +0.00(+0.00%)
May 22, 2018 0.0400 0.0450 0.0400 0.0450 67,000 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 102,500 +0.00(+0.00%)
May 08, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
May 07, 2018 0.0400 0.0450 0.0400 0.0450 104,000 +0.00(+12.50%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 124,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
May 02, 2018 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+12.50%)
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.