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, 2020 1.070 1.070 0.9900 1.040 206,289 -0.03(-2.80%)
Sep 29, 2020 1.130 1.240 1.040 1.070 321,959 +0.21(+24.42%)
Sep 25, 2020 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Sep 24, 2020 0.7700 0.8200 0.7700 0.8100 15,877 +0.04(+5.19%)
Sep 23, 2020 0.7800 0.8100 0.7700 0.7700 42,700 -0.07(-8.33%)
Sep 22, 2020 0.8300 0.8400 0.8200 0.8400 20,315 +0.00(+0.00%)
Sep 21, 2020 0.8400 0.8500 0.8200 0.8400 29,100 -0.06(-6.67%)
Sep 18, 2020 0.8900 0.9000 0.8800 0.9000 41,999 -0.01(-1.10%)
Sep 17, 2020 0.8300 0.9500 0.8300 0.9100 58,650 +0.03(+3.41%)
Sep 16, 2020 0.7800 0.9400 0.7800 0.8800 72,000 +0.10(+12.82%)
Sep 15, 2020 0.7800 0.7900 0.7600 0.7800 21,897 +0.00(+0.00%)
Sep 14, 2020 0.8000 0.8000 0.7700 0.7800 39,630 -0.02(-2.50%)
Sep 11, 2020 0.8200 0.8200 0.8000 0.8000 11,500 +0.00(+0.00%)
Sep 10, 2020 0.8200 0.8600 0.8000 0.8000 27,700 +0.00(+0.00%)
Sep 09, 2020 0.8200 0.8300 0.7900 0.8000 53,800 +0.00(+0.00%)
Sep 08, 2020 0.8100 0.8100 0.8000 0.8000 4,575 -0.02(-2.44%)
Sep 04, 2020 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Sep 03, 2020 0.8100 0.8200 0.8000 0.8000 20,039 -0.02(-2.44%)
Sep 02, 2020 0.7900 0.8300 0.7600 0.8200 29,800 +0.02(+2.50%)
Sep 01, 2020 0.8500 0.8500 0.8000 0.8000 51,742 -0.02(-2.44%)
Aug 31, 2020 0.8800 0.8800 0.8200 0.8200 53,198 -0.04(-4.65%)
Aug 28, 2020 0.8500 0.8700 0.7700 0.8600 96,150 -0.01(-1.15%)
Aug 27, 2020 0.9400 0.9700 0.7600 0.8700 146,502 -0.01(-1.14%)
Aug 26, 2020 0.9400 0.9700 0.8800 0.8800 83,030 -0.12(-12.00%)
Aug 25, 2020 1.020 1.020 0.9600 1.000 31,989 -0.05(-4.76%)
Aug 24, 2020 1.100 1.100 1.050 1.050 41,529 -0.05(-4.55%)
Aug 21, 2020 1.100 1.170 1.100 1.100 14,536 +0.00(+0.00%)
Aug 20, 2020 1.160 1.170 1.090 1.100 33,706 -0.05(-4.35%)
Aug 19, 2020 1.060 1.190 1.010 1.150 106,690 +0.15(+15.00%)
Aug 18, 2020 0.9900 1.040 0.9800 1.000 39,350 +0.00(+0.00%)
Aug 17, 2020 1.040 1.040 1.000 1.000 6,631 -0.04(-3.85%)
Aug 14, 2020 0.9900 1.080 0.9900 1.040 38,027 +0.05(+5.05%)
Aug 13, 2020 0.9000 0.9900 0.9000 0.9900 43,555 +0.09(+10.00%)
Aug 12, 2020 0.9400 0.9400 0.9000 0.9000 27,500 +0.01(+1.12%)
Aug 11, 2020 0.8900 0.9200 0.8900 0.8900 57,250 -0.02(-2.20%)
Aug 10, 2020 0.9000 0.9100 0.8800 0.9100 12,600 -0.02(-2.15%)
Aug 07, 2020 0.9000 0.9300 0.8800 0.9300 35,824 +0.04(+4.49%)
Aug 06, 2020 0.9200 0.9200 0.8900 0.8900 38,425 -0.03(-3.26%)
Aug 05, 2020 0.9300 0.9500 0.8600 0.9200 35,086 +0.01(+1.10%)
Aug 04, 2020 0.9100 0.9300 0.9100 0.9100 42,080 +0.00(+0.00%)
Jul 31, 2020 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jul 30, 2020 0.9300 0.9300 0.8800 0.8800 20,243 -0.08(-8.33%)
Jul 29, 2020 0.9400 0.9600 0.9400 0.9600 13,089 +0.03(+3.23%)
Jul 28, 2020 0.9800 0.9800 0.9300 0.9300 11,100 -0.02(-2.11%)
Jul 27, 2020 0.9900 1.000 0.9400 0.9500 70,636 -0.05(-5.00%)
Jul 24, 2020 0.9600 1.000 0.9300 1.000 101,125 +0.05(+5.26%)
Jul 23, 2020 0.9700 0.9700 0.9200 0.9500 35,934 +0.02(+2.15%)
Jul 22, 2020 0.9100 0.9500 0.9100 0.9300 43,095 +0.03(+3.33%)
Jul 21, 2020 0.9500 0.9500 0.9000 0.9000 101,971 -0.01(-1.10%)
Jul 20, 2020 0.9000 0.9800 0.8800 0.9100 70,482 +0.04(+4.60%)
Jul 17, 2020 0.8100 0.8700 0.8100 0.8700 39,238 +0.04(+4.82%)
Jul 16, 2020 0.8000 0.8500 0.8000 0.8300 32,044 +0.00(+0.00%)
Jul 15, 2020 0.8700 0.8700 0.8200 0.8300 60,539 -0.03(-3.49%)
Jul 14, 2020 0.9100 0.9100 0.8500 0.8600 66,129 -0.05(-5.49%)
Jul 13, 2020 0.9400 0.9500 0.9100 0.9100 71,834 -0.04(-4.21%)
Jul 10, 2020 0.9400 0.9500 0.8800 0.9500 32,900 -0.03(-3.06%)
Jul 09, 2020 0.9900 1.000 0.9000 0.9800 58,200 -0.01(-1.01%)
Jul 08, 2020 1.040 1.060 0.9200 0.9900 182,084 -0.09(-8.33%)
Jul 07, 2020 1.040 1.080 1.000 1.080 68,300 +0.00(+0.00%)
Jul 06, 2020 1.020 1.080 1.020 1.080 39,500 +0.04(+3.85%)
Jul 03, 2020 1.070 1.070 1.000 1.040 40,279 -0.04(-3.70%)
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.