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 28, 2017 0.0750 0.0750 0.0700 0.0700 89,000 -0.01(-12.50%)
Apr 27, 2017 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Apr 26, 2017 0.0900 0.0900 0.0750 0.0750 28,000 -0.01(-11.76%)
Apr 24, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 21, 2017 0.0850 0.0850 0.0800 0.0800 41,400 +0.01(+6.67%)
Apr 20, 2017 0.0800 0.0800 0.0750 0.0750 91,836 +0.00(+0.00%)
Apr 19, 2017 0.0900 0.0900 0.0700 0.0750 822,350 -0.01(-16.67%)
Apr 18, 2017 0.0950 0.1000 0.0900 0.0900 1,442,980 -0.01(-5.26%)
Apr 17, 2017 0.0750 0.0950 0.0750 0.0950 559,000 +0.02(+26.67%)
Apr 13, 2017 0.0750 0.0750 0.0650 0.0750 766,353 +0.00(+7.14%)
Apr 12, 2017 0.0650 0.0700 0.0650 0.0700 170,900 +0.01(+7.69%)
Apr 11, 2017 0.0700 0.0700 0.0650 0.0650 319,406 -0.01(-7.14%)
Apr 10, 2017 0.0800 0.0800 0.0700 0.0700 247,500 -0.00(-6.67%)
Apr 07, 2017 0.0700 0.0800 0.0650 0.0750 1,440,974 +0.00(+7.14%)
Apr 06, 2017 0.0700 0.0700 0.0700 0.0700 46,000 +0.01(+7.69%)
Apr 05, 2017 0.0550 0.0750 0.0550 0.0650 725,856 +0.01(+30.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0.0500 217,866 +0.01(+11.11%)
Apr 03, 2017 0.0450 0.0450 0.0450 0.0450 172,000 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 167,000 -0.01(-10.00%)
Mar 30, 2017 0.0450 0.0500 0.0450 0.0500 257,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 383,000 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 286,500 +0.00(+0.00%)
Mar 20, 2017 0.0550 0.0600 0.0450 0.0500 1,416,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0550 0.0500 0.0500 168,546 -0.00(-9.09%)
Mar 16, 2017 0.0500 0.0550 0.0500 0.0550 489,000 +0.00(+10.00%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0500 1,301,220 +0.00(+0.00%)
Mar 14, 2017 0.0450 0.0500 0.0450 0.0500 474,769 +0.01(+11.11%)
Mar 13, 2017 0.0500 0.0500 0.0450 0.0450 62,000 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0500 0.0400 0.0450 69,500 +0.00(+12.50%)
Mar 09, 2017 0.0400 0.0500 0.0400 0.0400 1,113,675 +0.00(+14.29%)
Mar 08, 2017 0.0400 0.0450 0.0350 0.0350 271,000 -0.00(-12.50%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 147,900 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0500 0.0400 0.0400 332,000 -0.00(-11.11%)
Mar 03, 2017 0.0500 0.0500 0.0450 0.0450 194,020 +0.00(+0.00%)
Mar 02, 2017 0.0500 0.0500 0.0450 0.0450 399,555 -0.01(-10.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0.0500 53,900 +0.00(+0.00%)
Feb 28, 2017 0.0450 0.0500 0.0450 0.0500 773,000 +0.01(+11.11%)
Feb 27, 2017 0.0450 0.0500 0.0450 0.0450 976,100 +0.00(+0.00%)
Feb 24, 2017 0.0400 0.0450 0.0400 0.0450 511,500 +0.00(+12.50%)
Feb 23, 2017 0.0400 0.0450 0.0400 0.0400 759,500 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0400 0.0350 0.0400 699,500 +0.00(+14.29%)
Feb 21, 2017 0.0350 0.0400 0.0350 0.0350 300,000 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2017 0.0350 0.0400 0.0350 0.0350 596,000 -0.00(-12.50%)
Feb 15, 2017 0.0300 0.0450 0.0300 0.0400 1,541,500 +0.01(+33.33%)
Feb 14, 2017 0.0250 0.0300 0.0250 0.0300 1,237,475 +0.00(+20.00%)
Feb 13, 2017 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Feb 10, 2017 0.0300 0.0300 0.0250 0.0250 539,034 -0.00(-16.67%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 06, 2017 0.0200 0.0250 0.0200 0.0250 16,000 +0.00(+0.00%)
Feb 03, 2017 0.0200 0.0250 0.0200 0.0250 222,270 +0.00(+0.00%)
Feb 02, 2017 0.0250 0.0250 0.0250 0.0250 24,000 +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.