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 (%)
Aug 31, 2011 0.1400 0.1500 0.1400 0.1450 125,500 +0.00(+0.00%)
Aug 30, 2011 0.1400 0.1450 0.1400 0.1450 22,000 +0.00(+0.00%)
Aug 29, 2011 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-3.33%)
Aug 26, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 25, 2011 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Aug 24, 2011 0.1550 0.1550 0.1400 0.1400 90,000 -0.00(-3.45%)
Aug 23, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 22, 2011 0.1550 0.1600 0.1450 0.1450 43,941 -0.01(-6.45%)
Aug 19, 2011 0.1500 0.1550 0.1450 0.1550 40,860 +0.01(+6.90%)
Aug 18, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 17, 2011 0.1450 0.1450 0.1450 0.1450 28,000 -0.01(-3.33%)
Aug 16, 2011 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.25%)
Aug 15, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 12, 2011 0.1500 0.1600 0.1500 0.1600 27,500 +0.02(+14.29%)
Aug 11, 2011 0.1450 0.1450 0.1400 0.1400 117,500 +0.00(+0.00%)
Aug 10, 2011 0.1500 0.1500 0.1400 0.1400 46,000 -0.01(-6.67%)
Aug 09, 2011 0.1400 0.1500 0.1350 0.1500 58,500 +0.01(+3.45%)
Aug 08, 2011 0.1400 0.1450 0.1150 0.1450 208,300 -0.01(-3.33%)
Aug 05, 2011 0.1450 0.1550 0.1250 0.1500 120,500 +0.00(+0.00%)
Aug 04, 2011 0.1600 0.1600 0.1500 0.1500 154,800 -0.02(-9.09%)
Aug 03, 2011 0.1650 0.1650 0.1650 0.1650 50,100 -0.01(-5.71%)
Aug 02, 2011 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+2.94%)
Jul 29, 2011 0.1700 0.1700 0.1700 0.1700 55,100 +0.00(+0.00%)
Jul 28, 2011 0.1700 0.1700 0.1700 0.1700 18,700 -0.01(-8.11%)
Jul 27, 2011 0.1850 0.1850 0.1850 0.1850 15,829 +0.01(+8.82%)
Jul 26, 2011 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-8.11%)
Jul 25, 2011 0.1800 0.1850 0.1800 0.1850 30,000 +0.01(+5.71%)
Jul 22, 2011 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jul 21, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 20, 2011 0.1850 0.1850 0.1750 0.1750 35,000 +0.00(+0.00%)
Jul 19, 2011 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Jul 18, 2011 0.1750 0.1750 0.1700 0.1750 14,000 -0.01(-5.41%)
Jul 15, 2011 0.1750 0.1850 0.1750 0.1850 62,100 +0.00(+0.00%)
Jul 14, 2011 0.1750 0.1950 0.1750 0.1850 23,664 +0.01(+5.71%)
Jul 13, 2011 0.1800 0.1800 0.1750 0.1750 8,000 -0.02(-7.89%)
Jul 12, 2011 0.1900 0.1900 0.1900 0.1900 38,000 +0.00(+0.00%)
Jul 11, 2011 0.1850 0.1900 0.1800 0.1900 52,500 +0.02(+8.57%)
Jul 08, 2011 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jul 07, 2011 0.1850 0.1850 0.1800 0.1800 21,000 +0.00(+0.00%)
Jul 06, 2011 0.1700 0.1800 0.1700 0.1800 54,500 +0.00(+0.00%)
Jul 05, 2011 0.1800 0.1800 0.1600 0.1800 78,725 -0.01(-2.70%)
Jul 04, 2011 0.1750 0.1850 0.1750 0.1850 2,018 +0.01(+2.78%)
Jun 30, 2011 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Jun 29, 2011 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Jun 28, 2011 0.1700 0.1800 0.1650 0.1800 90,000 +0.01(+5.88%)
Jun 27, 2011 0.1650 0.1700 0.1550 0.1700 61,000 +0.01(+6.25%)
Jun 24, 2011 0.1600 0.1600 0.1550 0.1600 61,500 +0.00(+0.00%)
Jun 23, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 22, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 21, 2011 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jun 20, 2011 0.1600 0.1750 0.1600 0.1600 103,500 +0.00(+0.00%)
Jun 17, 2011 0.1600 0.1600 0.1600 0.1600 21,050 +0.00(+0.00%)
Jun 16, 2011 0.1600 0.1600 0.1600 0.1600 13,000 +0.00(+0.00%)
Jun 15, 2011 0.1700 0.1700 0.1600 0.1600 23,000 +0.00(+0.00%)
Jun 14, 2011 0.1650 0.1800 0.1600 0.1600 72,730 -0.01(-5.88%)
Jun 13, 2011 0.1700 0.1700 0.1700 0.1700 46,009 +0.01(+3.03%)
Jun 10, 2011 0.1800 0.1800 0.1650 0.1650 148,867 -0.01(-5.71%)
Jun 09, 2011 0.1750 0.1750 0.1750 0.1750 23,000 -0.01(-5.41%)
Jun 08, 2011 0.1800 0.1850 0.1800 0.1850 20,000 +0.01(+5.71%)
Jun 07, 2011 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jun 06, 2011 0.1800 0.1800 0.1800 0 +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.