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
Last 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, 2020 0.3300 0.3300 0.3000 0.3000 19,380 -0.02(-6.25%)
Apr 29, 2020 0.3300 0.3300 0.3200 0.3200 23,599 -0.02(-5.88%)
Apr 28, 2020 0.3200 0.3400 0.3150 0.3400 22,100 +0.04(+11.48%)
Apr 27, 2020 0.2800 0.3200 0.2800 0.3050 62,200 +0.03(+10.91%)
Apr 24, 2020 0.2800 0.2800 0.2750 0.2750 48,600 +0.00(+0.00%)
Apr 23, 2020 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Apr 21, 2020 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Apr 20, 2020 0.2850 0.3000 0.2700 0.2750 96,550 +0.01(+1.85%)
Apr 17, 2020 0.2150 0.2900 0.2150 0.2700 125,235 +0.06(+28.57%)
Apr 16, 2020 0.2100 0.2100 0.2100 0.2100 31,400 +0.00(+0.00%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 9,500 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 12,900 +0.01(+5.00%)
Apr 13, 2020 0.1850 0.2100 0.1800 0.2000 43,000 -0.01(-4.76%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.04(+27.27%)
Apr 08, 2020 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+17.86%)
Apr 07, 2020 0.1600 0.1650 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 06, 2020 0.1450 0.1450 0.1450 0.1450 2,700 -0.02(-9.38%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+14.29%)
Apr 02, 2020 0.1250 0.1600 0.1250 0.1400 58,500 +0.03(+21.74%)
Apr 01, 2020 0.1150 0.1150 0.1150 0.1150 17,079 +0.00(+0.00%)
Mar 31, 2020 0.0950 0.1150 0.0950 0.1150 18,000 -0.00(-4.17%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Mar 25, 2020 0.0950 0.0950 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0900 9,500 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0800 34,360 -0.02(-20.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+33.33%)
Mar 19, 2020 0.0700 0.0750 0.0600 0.0750 159,000 +0.00(+7.14%)
Mar 18, 2020 0.0850 0.0850 0.0700 0.0700 98,500 -0.02(-22.22%)
Mar 17, 2020 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-10.00%)
Mar 16, 2020 0.1050 0.1100 0.1000 0.1000 43,700 -0.02(-16.67%)
Mar 13, 2020 0.1550 0.1550 0.1100 0.1200 17,000 -0.04(-25.00%)
Mar 11, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 10, 2020 0.1550 0.1550 0.1550 0.1550 900 +0.01(+3.33%)
Mar 09, 2020 0.1650 0.1650 0.1500 0.1500 8,500 -0.09(-37.50%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 04, 2020 0.1800 0.2400 0.1800 0.2300 98,900 +0.07(+39.39%)
Mar 03, 2020 0.1650 0.1650 0.1650 0.1650 9,000 +0.02(+13.79%)
Feb 28, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 27, 2020 0.1500 0.1500 0.1450 0.1500 32,110 +0.02(+15.38%)
Feb 26, 2020 0.1600 0.1600 0.1300 0.1300 14,070 +0.12(+766.67%)
Feb 25, 2020 0.0150 0.0200 0.0150 0.0150 581,000 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0150 0.0150 88,500 -0.01(-25.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 72,750 +0.00(+0.00%)
Feb 20, 2020 0.0150 0.0200 0.0150 0.0200 196,500 +0.01(+33.33%)
Feb 19, 2020 0.0200 0.0200 0.0150 0.0150 20,000 +0.00(+0.00%)
Feb 18, 2020 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Feb 14, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Feb 12, 2020 0.0150 0.0200 0.0150 0.0200 160,000 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0150 0.0200 3,251,250 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0200 0.0200 333,000 -0.01(-20.00%)
Feb 07, 2020 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 86,000 +0.01(+25.00%)
Feb 05, 2020 0.0250 0.0250 0.0200 0.0200 93,600 -0.01(-20.00%)
Feb 04, 2020 0.0250 0.0250 0.0200 0.0250 120,600 +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.