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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
Apr 30, 2019 0.0450 0.0450 0.0400 0.0450 67,000 +0.00(+12.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 152,000 +0.00(+0.00%)
Apr 26, 2019 0.0400 0.0450 0.0400 0.0400 390,998 +0.00(+0.00%)
Apr 25, 2019 0.0400 0.0400 0.0350 0.0400 466,000 -0.00(-11.11%)
Apr 24, 2019 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0400 0.0450 36,000 +0.00(+0.00%)
Apr 22, 2019 0.0450 0.0450 0.0450 0.0450 112,500 +0.00(+0.00%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 24,500 +0.01(+11.11%)
Apr 16, 2019 0.0500 0.0500 0.0450 0.0450 222,319 -0.01(-10.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 220,000 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Apr 05, 2019 0.0550 0.0550 0.0500 0.0550 103,450 +0.00(+0.00%)
Apr 04, 2019 0.0600 0.0600 0.0500 0.0550 230,500 +0.00(+0.00%)
Apr 03, 2019 0.0600 0.0650 0.0500 0.0550 358,000 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0550 0.0550 70,300 +0.00(+10.00%)
Mar 29, 2019 0.0500 0.0550 0.0500 0.0500 300,481 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0500 0.0450 0.0500 250,000 -0.00(-9.09%)
Mar 27, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 265,500 -0.00(-9.09%)
Mar 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 21, 2019 0.0550 0.0550 0.0550 0.0550 2,980 +0.00(+0.00%)
Mar 20, 2019 0.0550 0.0550 0.0550 0.0550 120,940 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0550 273,000 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0550 0.0550 41,000 -0.00(-8.33%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0600 437,000 +0.00(+0.00%)
Mar 14, 2019 0.0650 0.0650 0.0600 0.0600 16,384 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 169,000 -0.01(-7.69%)
Mar 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0750 0.0650 0.0700 138,086 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 412,000 -0.01(-12.50%)
Mar 05, 2019 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Mar 04, 2019 0.0800 0.0850 0.0800 0.0800 22,500 +0.00(+0.00%)
Mar 01, 2019 0.0750 0.0800 0.0750 0.0800 43,000 +0.01(+6.67%)
Feb 28, 2019 0.0750 0.0750 0.0750 0.0750 118,000 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0750 0.0750 0.0750 54,550 -0.01(-6.25%)
Feb 26, 2019 0.0700 0.0800 0.0700 0.0800 250,300 +0.01(+14.29%)
Feb 25, 2019 0.0800 0.0800 0.0700 0.0700 316,590 -0.01(-12.50%)
Feb 22, 2019 0.0900 0.0900 0.0800 0.0800 92,500 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0800 0.0800 320,500 -0.01(-11.11%)
Feb 20, 2019 0.0850 0.0900 0.0750 0.0900 312,100 +0.00(+0.00%)
Feb 19, 2019 0.0950 0.0950 0.0850 0.0900 122,000 -0.01(-5.26%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 14, 2019 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Feb 13, 2019 0.0950 0.0950 0.0900 0.0900 238,200 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+5.26%)
Feb 08, 2019 0.0950 0.0950 0.0900 0.0950 12,000 -0.01(-5.00%)
Feb 07, 2019 0.0950 0.1000 0.0950 0.1000 53,691 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.1000 0.0900 0.1000 13,000 +0.01(+5.26%)
Feb 05, 2019 0.1000 0.1050 0.0950 0.0950 11,400 +0.01(+5.56%)
Feb 04, 2019 0.0900 0.0950 0.0900 0.0900 94,000 +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.