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 (%)
Sep 29, 2017 0.0850 0.0850 0.0800 0.0800 23,471 -0.01(-5.88%)
Sep 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 26, 2017 0.0850 0.0850 0.0800 0.0850 196,000 +0.00(+0.00%)
Sep 25, 2017 0.0900 0.0900 0.0800 0.0850 213,200 +0.01(+6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 44,000 -0.01(-11.11%)
Sep 21, 2017 0.0850 0.0900 0.0850 0.0900 308,000 +0.00(+5.88%)
Sep 20, 2017 0.0850 0.0850 0.0800 0.0850 395,500 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0900 0.0800 0.0850 494,285 +0.01(+6.25%)
Sep 18, 2017 0.0800 0.0800 0.0750 0.0800 62,250 +0.00(+0.00%)
Sep 15, 2017 0.0800 0.0800 0.0750 0.0800 99,100 +0.01(+6.67%)
Sep 14, 2017 0.0750 0.0750 0.0750 0.0750 106,000 -0.01(-6.25%)
Sep 13, 2017 0.0800 0.0850 0.0800 0.0800 248,555 +0.01(+6.67%)
Sep 12, 2017 0.0700 0.0850 0.0700 0.0750 490,000 +0.01(+15.38%)
Sep 11, 2017 0.0600 0.0650 0.0600 0.0650 215,500 +0.01(+8.33%)
Sep 08, 2017 0.0650 0.0650 0.0550 0.0600 144,090 +0.00(+0.00%)
Sep 07, 2017 0.0650 0.0650 0.0600 0.0600 103,517 +0.00(+0.00%)
Sep 06, 2017 0.0600 0.0600 0.0550 0.0600 161,300 +0.00(+0.00%)
Sep 05, 2017 0.0600 0.0600 0.0550 0.0600 140,500 +0.00(+0.00%)
Sep 01, 2017 0.0600 0.0600 0.0600 0.0600 92,000 +0.00(+0.00%)
Aug 31, 2017 0.0550 0.0650 0.0550 0.0600 229,000 +0.00(+0.00%)
Aug 30, 2017 0.0550 0.0650 0.0550 0.0600 357,670 +0.00(+9.09%)
Aug 29, 2017 0.0550 0.0550 0.0550 0.0550 127,000 +0.00(+10.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 24, 2017 0.0500 0.0500 0.0500 0.0500 115,800 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2017 0.0550 0.0550 0.0500 0.0500 174,000 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0450 0.0500 90,800 +0.00(+0.00%)
Aug 16, 2017 0.0450 0.0500 0.0450 0.0500 89,000 +0.00(+0.00%)
Aug 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 10, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0.0500 73,000 +0.01(+11.11%)
Aug 04, 2017 0.0550 0.0550 0.0450 0.0450 357,000 -0.01(-10.00%)
Aug 02, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 31, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jul 27, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 26, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 25, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jul 20, 2017 0.0500 0.0550 0.0500 0.0550 793,000 +0.01(+22.22%)
Jul 19, 2017 0.0500 0.0500 0.0400 0.0450 324,000 -0.01(-10.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 43,800 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 07, 2017 0.0500 0.0500 0.0500 0.0500 232,000 -0.00(-9.09%)
Jul 05, 2017 0.0550 0.0550 0.0550 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.