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 )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 (%)
Sep 29, 2006 0.1400 0.1450 0.1400 0.1450 25,000 +0.00(+3.57%)
Sep 28, 2006 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Sep 27, 2006 0.1300 0.1450 0.1300 0.1450 13,000 +0.00(+3.57%)
Sep 26, 2006 0.1250 0.1400 0.1250 0.1400 17,500 +0.02(+12.00%)
Sep 25, 2006 0.1200 0.1250 0.1100 0.1250 143,000 +0.00(+0.00%)
Sep 22, 2006 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Sep 21, 2006 0.1300 0.1300 0.1100 0.1100 110,500 -0.02(-15.38%)
Sep 20, 2006 0.1300 0.1300 0.1250 0.1300 29,500 +0.00(+0.00%)
Sep 19, 2006 0.1250 0.1400 0.1250 0.1300 64,000 -0.01(-10.34%)
Sep 18, 2006 0.1400 0.1450 0.1250 0.1450 112,500 +0.00(+3.57%)
Sep 15, 2006 0.1300 0.1400 0.1300 0.1400 17,000 +0.01(+7.69%)
Sep 14, 2006 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Sep 13, 2006 0.1300 0.1300 0.1250 0.1250 25,000 -0.02(-10.71%)
Sep 12, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 11, 2006 0.1400 0.1400 0.1400 0.1400 36,500 +0.00(+0.00%)
Sep 08, 2006 0.1450 0.1450 0.1400 0.1400 28,000 -0.01(-6.67%)
Sep 06, 2006 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-3.23%)
Sep 05, 2006 0.1600 0.1600 0.1550 0.1550 48,000 +0.00(+0.00%)
Sep 01, 2006 0.1550 0.1550 0.1500 0.1550 58,000 -0.01(-6.06%)
Aug 31, 2006 0.1600 0.1650 0.1600 0.1650 45,400 +0.00(+0.00%)
Aug 30, 2006 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 29, 2006 0.1650 0.1700 0.1650 0.1650 129,500 -0.01(-2.94%)
Aug 28, 2006 0.1700 0.1700 0.1700 0.1700 64,000 +0.00(+0.00%)
Aug 25, 2006 0.1600 0.1700 0.1550 0.1700 85,000 +0.00(+0.00%)
Aug 24, 2006 0.1600 0.1700 0.1600 0.1700 16,000 -0.00(-2.86%)
Aug 23, 2006 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 22, 2006 0.1600 0.2050 0.1600 0.1750 163,592 +0.01(+9.37%)
Aug 21, 2006 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 18, 2006 0.1500 0.1600 0.1500 0.1600 34,000 +0.01(+6.67%)
Aug 17, 2006 0.1600 0.1600 0.1500 0.1500 16,000 -0.01(-3.23%)
Aug 16, 2006 0.1450 0.1800 0.1450 0.1550 47,000 +0.01(+6.90%)
Aug 15, 2006 0.1400 0.1500 0.1400 0.1450 142,000 +0.02(+16.00%)
Aug 14, 2006 0.1300 0.1300 0.1250 0.1250 35,000 -0.02(-10.71%)
Aug 11, 2006 0.1400 0.1400 0.1400 0.1400 13,000 +0.01(+7.69%)
Aug 10, 2006 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Aug 09, 2006 0.1300 0.1300 0.1300 0.1300 35,000 -0.01(-7.14%)
Aug 08, 2006 0.1300 0.1400 0.1300 0.1400 55,000 +0.01(+3.70%)
Aug 07, 2006 0.1400 0.1400 0.1350 0.1350 20,000 +0.00(+0.00%)
Aug 04, 2006 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-6.90%)
Aug 03, 2006 0.1500 0.1500 0.1450 0.1450 45,000 +0.00(+3.57%)
Aug 02, 2006 0.1400 0.1400 0.1300 0.1400 35,700 +0.01(+7.69%)
Aug 01, 2006 0.1350 0.1400 0.1300 0.1300 20,000 +0.00(+0.00%)
Jul 31, 2006 0.1350 0.1350 0.1300 0.1300 20,000 -0.01(-7.14%)
Jul 28, 2006 0.1550 0.1550 0.1400 0.1400 12,500 -0.01(-6.67%)
Jul 27, 2006 0.1400 0.1500 0.1400 0.1500 80,000 +0.02(+15.38%)
Jul 26, 2006 0.1300 0.1300 0.1300 0.1300 3,000 -0.02(-13.33%)
Jul 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 24, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2006 0.1300 0.1500 0.1300 0.1500 20,500 +0.03(+30.43%)
Jul 20, 2006 0.1500 0.1500 0.1150 0.1150 38,000 -0.03(-23.33%)
Jul 19, 2006 0.1500 0.1550 0.1500 0.1500 83,000 +0.00(+0.00%)
Jul 18, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2006 0.1450 0.1500 0.1450 0.1500 56,000 +0.01(+3.45%)
Jul 14, 2006 0.1400 0.1450 0.1400 0.1450 44,000 +0.00(+3.57%)
Jul 13, 2006 0.1350 0.1400 0.1350 0.1400 3,500 -0.01(-6.67%)
Jul 12, 2006 0.1400 0.1500 0.1400 0.1500 20,500 -0.01(-3.23%)
Jul 11, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 10, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 07, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 06, 2006 0.1700 0.1700 0.1550 0.1550 305,000 -0.01(-6.06%)
Jul 05, 2006 0.1600 0.1800 0.1600 0.1650 41,000 +0.01(+3.13%)
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.