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 (%)
Sep 30, 2010 0.1900 0.2600 0.1900 0.2350 1,198,151 +0.03(+17.50%)
Sep 29, 2010 0.1950 0.2000 0.1850 0.2000 168,300 +0.01(+2.56%)
Sep 28, 2010 0.1900 0.1950 0.1900 0.1950 60,500 +0.01(+5.41%)
Sep 27, 2010 0.2000 0.2100 0.1850 0.1850 140,000 -0.02(-7.50%)
Sep 24, 2010 0.1900 0.2000 0.1850 0.2000 167,000 +0.02(+8.11%)
Sep 23, 2010 0.2000 0.2000 0.1800 0.1850 188,500 -0.02(-7.50%)
Sep 22, 2010 0.2000 0.2100 0.2000 0.2000 454,000 -0.00(-2.44%)
Sep 21, 2010 0.2050 0.2050 0.2000 0.2050 85,000 +0.00(+0.00%)
Sep 20, 2010 0.2100 0.2100 0.2000 0.2050 188,000 +0.00(+0.00%)
Sep 17, 2010 0.2150 0.2150 0.2050 0.2050 179,500 -0.02(-6.82%)
Sep 15, 2010 0.2250 0.2300 0.2200 0.2200 25,000 -0.01(-2.22%)
Sep 14, 2010 0.2250 0.2300 0.2200 0.2250 78,000 -0.01(-2.17%)
Sep 13, 2010 0.2300 0.2300 0.2200 0.2300 20,300 +0.01(+2.22%)
Sep 10, 2010 0.2400 0.2400 0.2250 0.2250 48,150 -0.01(-6.25%)
Sep 09, 2010 0.2200 0.2400 0.2200 0.2400 40,160 +0.02(+9.09%)
Sep 08, 2010 0.2350 0.2350 0.2200 0.2200 32,500 +0.00(+0.00%)
Sep 07, 2010 0.2200 0.2300 0.2100 0.2200 99,000 -0.01(-2.22%)
Sep 03, 2010 0.2250 0.2350 0.2200 0.2250 63,961 +0.00(+0.00%)
Sep 02, 2010 0.2150 0.2250 0.2150 0.2250 17,500 +0.01(+4.65%)
Sep 01, 2010 0.2200 0.2250 0.2150 0.2150 38,000 +0.00(+0.00%)
Aug 31, 2010 0.2200 0.2250 0.2100 0.2150 102,173 +0.01(+2.38%)
Aug 30, 2010 0.2200 0.2200 0.2100 0.2100 10,000 -0.01(-4.55%)
Aug 27, 2010 0.2000 0.2250 0.2000 0.2200 222,900 +0.02(+10.00%)
Aug 26, 2010 0.1950 0.2000 0.1900 0.2000 248,700 +0.01(+5.26%)
Aug 25, 2010 0.1850 0.1900 0.1800 0.1900 17,250 -0.01(-5.00%)
Aug 24, 2010 0.1900 0.2000 0.1900 0.2000 10,100 +0.00(+0.00%)
Aug 23, 2010 0.1900 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Aug 20, 2010 0.2000 0.2000 0.1850 0.2000 152,682 -0.01(-4.76%)
Aug 19, 2010 0.2150 0.2150 0.1900 0.2100 77,960 +0.00(+0.00%)
Aug 18, 2010 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+2.44%)
Aug 17, 2010 0.2000 0.2150 0.1900 0.2050 102,000 -0.01(-2.38%)
Aug 16, 2010 0.2000 0.2150 0.2000 0.2100 314,000 +0.01(+7.69%)
Aug 13, 2010 0.1750 0.2000 0.1750 0.1950 258,378 +0.02(+8.33%)
Aug 12, 2010 0.1850 0.1850 0.1750 0.1800 103,050 -0.01(-2.70%)
Aug 11, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 10, 2010 0.1750 0.1850 0.1750 0.1850 36,000 +0.01(+2.78%)
Aug 09, 2010 0.1800 0.1850 0.1800 0.1800 24,000 +0.01(+2.86%)
Aug 06, 2010 0.1800 0.1800 0.1750 0.1750 80,100 -0.02(-7.89%)
Aug 05, 2010 0.1800 0.1950 0.1800 0.1900 82,900 +0.01(+5.56%)
Aug 04, 2010 0.1850 0.1900 0.1700 0.1800 101,000 -0.02(-7.69%)
Aug 03, 2010 0.1750 0.1950 0.1750 0.1950 87,264 +0.02(+11.43%)
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%)
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.