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 30, 2008 0.0900 0.1050 0.0900 0.0950 139,000 +0.01(+11.76%)
Sep 29, 2008 0.1000 0.1000 0.0850 0.0850 235,000 -0.00(-5.56%)
Sep 26, 2008 0.1100 0.1100 0.0900 0.0900 317,700 -0.03(-25.00%)
Sep 25, 2008 0.1200 0.1200 0.1100 0.1200 24,000 +0.00(+0.00%)
Sep 24, 2008 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Sep 23, 2008 0.1250 0.1250 0.1250 0.1250 7,000 +0.01(+13.64%)
Sep 22, 2008 0.1400 0.1400 0.1100 0.1100 41,428 -0.01(-4.35%)
Sep 19, 2008 0.1150 0.1150 0 -0.00(-4.17%)
Sep 18, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 17, 2008 0.1200 0.1250 0.1100 0.1200 274,500 +0.00(+0.00%)
Sep 16, 2008 0.1250 0.1250 0.1200 0.1200 9,000 -0.01(-7.69%)
Sep 15, 2008 0.1300 0.1300 0.1300 0.1300 3,350 -0.01(-3.70%)
Sep 12, 2008 0.1300 0.1350 0.1300 0.1350 112,500 +0.01(+8.00%)
Sep 11, 2008 0.1300 0.1300 0.1250 0.1250 78,000 -0.01(-3.85%)
Sep 10, 2008 0.1300 0.1350 0.1300 0.1300 75,000 +0.00(+0.00%)
Sep 09, 2008 0.1400 0.1500 0.1300 0.1300 63,000 -0.02(-13.33%)
Sep 08, 2008 0.1500 0.1500 0.1500 0.1500 920 +0.01(+3.45%)
Sep 05, 2008 0.1400 0.1500 0.1400 0.1450 128,000 +0.00(+3.57%)
Sep 04, 2008 0.1500 0.1500 0.1400 0.1400 6,792 -0.01(-6.67%)
Sep 03, 2008 0.1500 0.1500 0.1500 0.1500 13,000 -0.02(-9.09%)
Sep 02, 2008 0.1500 0.1650 0.1450 0.1650 27,000 +0.01(+6.45%)
Aug 29, 2008 0.1500 0.1550 0.1500 0.1550 30,461 +0.01(+3.33%)
Aug 28, 2008 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Aug 27, 2008 0.1400 0.1550 0.1300 0.1550 135,500 +0.01(+3.33%)
Aug 26, 2008 0.1450 0.1500 0.1200 0.1500 55,164 -0.01(-6.25%)
Aug 25, 2008 0.1650 0.1650 0.1600 0.1600 10,000 -0.01(-3.03%)
Aug 22, 2008 0.1750 0.1750 0.1650 0.1650 9,000 -0.01(-2.94%)
Aug 21, 2008 0.1800 0.1850 0.1700 0.1700 17,000 -0.01(-5.56%)
Aug 20, 2008 0.1600 0.1800 0.1600 0.1800 31,000 +0.02(+12.50%)
Aug 19, 2008 0.1900 0.1900 0.1600 0.1600 28,735 -0.01(-5.88%)
Aug 18, 2008 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Aug 15, 2008 0.1700 0.1750 0.1700 0.1750 10,000 +0.01(+9.37%)
Aug 14, 2008 0.1700 0.1750 0.1600 0.1600 124,000 -0.01(-5.88%)
Aug 13, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 12, 2008 0.1800 0.1800 0.1700 0.1700 7,000 -0.01(-5.56%)
Aug 11, 2008 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 08, 2008 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Aug 07, 2008 0.1800 0.1950 0.1800 0.1950 89,900 +0.02(+8.33%)
Aug 06, 2008 0.1750 0.1900 0.1750 0.1800 61,200 -0.01(-5.26%)
Aug 05, 2008 0.1800 0.1900 0.1800 0.1900 18,500 +0.00(+0.00%)
Aug 04, 2008 0.1700 0.1900 0.1700 0.1900 5,500 +0.00(+0.00%)
Aug 01, 2008 0.1700 0.1900 0.1700 0.1900 5,500 +0.00(+0.00%)
Jul 31, 2008 0.1800 0.1900 0.1650 0.1900 108,500 +0.01(+5.56%)
Jul 30, 2008 0.1900 0.1900 0.1800 0.1800 10,100 -0.02(-10.00%)
Jul 29, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2008 0.2000 0.2000 0.1900 0.2000 9,773 +0.02(+8.11%)
Jul 25, 2008 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-2.63%)
Jul 24, 2008 0.2000 0.2000 0.1900 0.1900 28,000 -0.01(-5.00%)
Jul 23, 2008 0.1800 0.2000 0.1800 0.2000 5,500 +0.02(+11.11%)
Jul 22, 2008 0.1850 0.1900 0.1800 0.1800 49,900 +0.00(+0.00%)
Jul 21, 2008 0.1900 0.1900 0.1750 0.1800 39,500 +0.00(+0.00%)
Jul 18, 2008 0.1900 0.1900 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 17, 2008 0.1850 0.2000 0.1800 0.1800 187,500 +0.00(+0.00%)
Jul 16, 2008 0.1850 0.1900 0.1800 0.1800 151,000 -0.02(-7.69%)
Jul 15, 2008 0.2100 0.2100 0.1950 0.1950 7,500 -0.04(-15.22%)
Jul 14, 2008 0.1950 0.2300 0.1900 0.2300 72,750 +0.03(+15.00%)
Jul 11, 2008 0.2050 0.2050 0.2000 0.2000 96,750 -0.00(-2.44%)
Jul 10, 2008 0.2250 0.2250 0.2050 0.2050 48,700 -0.03(-10.87%)
Jul 09, 2008 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.00%)
Jul 08, 2008 0.2450 0.2500 0.2450 0.2500 14,000 +0.02(+11.11%)
Jul 07, 2008 0.2250 0.2250 0.2250 0.2250 11,500 -0.01(-2.17%)
Jul 04, 2008 0.2300 0.2300 0.2300 0.2300 2,173 +0.00(+0.00%)
Jul 03, 2008 0.2300 0.2600 0.2300 0.2300 38,500 -0.03(-11.54%)
Jul 02, 2008 0.2600 0.2600 0.2600 0.2600 51,500 +0.01(+1.96%)
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.