Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (OP: MKRIF )

0.0698 UNCHANGED
Last Price Updated: 2:15 PM EDT, May 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 (%)
May 27, 2010 0.2045 0.2045 0.2045 0 +0.01(+3.54%)
May 26, 2010 0.1928 0.1975 0.1928 0.1975 20,000 +0.01(+6.76%)
May 19, 2010 0.1850 0.1850 0.1850 0 -0.02(-11.48%)
May 14, 2010 0.2090 0.2090 0.2090 0 +0.03(+15.41%)
May 07, 2010 0.1811 0.1811 0.1811 0 -0.04(-19.12%)
Apr 29, 2010 0.2239 0.2239 0.2239 0.2239 0 +0.01(+6.67%)
Apr 26, 2010 0.2099 0.2099 0.2099 0.2099 0 +0.02(+8.20%)
Apr 23, 2010 0.1940 0.1940 0.1940 0.1940 10,000 -0.06(-24.34%)
Apr 19, 2010 0.2564 0.2564 0.2564 0.2564 0 +0.03(+11.53%)
Apr 15, 2010 0.2299 0.2299 0.2299 0.2299 0 -0.02(-8.33%)
Apr 14, 2010 0.2508 0.2508 0.2508 0.2508 1,000 +0.00(+1.91%)
Apr 13, 2010 0.2510 0.2510 0.2461 0.2461 1,000 -0.03(-11.76%)
Apr 09, 2010 0.2789 0.2789 0.2789 0.2789 0 -0.01(-2.14%)
Apr 08, 2010 0.2685 0.2850 0.2685 0.2850 35,300 +0.03(+11.76%)
Apr 07, 2010 0.2695 0.2695 0.2550 0.2550 25,000 -0.02(-8.27%)
Apr 06, 2010 0.2501 0.2780 0.2501 0.2780 29,000 +0.07(+33.08%)
Apr 05, 2010 0.2139 0.2139 0.2089 0.2089 6,425 -0.01(-4.31%)
Apr 01, 2010 0.2183 0.2183 0.2183 0 -0.01(-3.06%)
Mar 29, 2010 0.2252 0.2252 0.2252 0.2252 0 +0.02(+10.34%)
Mar 26, 2010 0.2039 0.2041 0.2039 0.2041 10,000 -0.01(-6.16%)
Mar 25, 2010 0.2256 0.2257 0.2175 0.2175 8,000 -0.02(-7.05%)
Mar 24, 2010 0.2340 0.2340 0.2340 0.2340 8,500 -0.01(-5.84%)
Mar 19, 2010 0.2485 0.2485 0.2485 0.2485 0 +0.00(+1.68%)
Mar 16, 2010 0.2444 0.2444 0.2444 0.2444 0 +0.03(+14.53%)
Mar 11, 2010 0.2134 0.2134 0.2134 0.2134 0 -0.03(-10.60%)
Mar 08, 2010 0.2387 0.2387 0.2387 0.2387 0 +0.00(+1.32%)
Mar 04, 2010 0.2356 0.2356 0.2356 0.2356 0 -0.01(-4.54%)
Mar 02, 2010 0.2468 0.2468 0.2468 0 +0.02(+7.44%)
Mar 01, 2010 0.2393 0.2393 0.2297 0.2297 15,000 -0.02(-7.79%)
Feb 25, 2010 0.2491 0.2491 0.2491 0 +0.03(+15.22%)
Feb 22, 2010 0.2162 0.2162 0.2162 0 -0.02(-10.10%)
Feb 18, 2010 0.2405 0.2405 0.2405 0 -0.03(-12.58%)
Feb 11, 2010 0.2751 0.2751 0.2751 0 +0.02(+9.04%)
Feb 08, 2010 0.2523 0.2523 0.2523 0 -0.02(-7.07%)
Feb 05, 2010 0.2715 0.2715 0.2715 0.2715 3,000 -0.00(-1.67%)
Feb 04, 2010 0.2761 0.2761 0.2761 0.2761 2,000 -0.01(-4.30%)
Feb 02, 2010 0.2885 0.2885 0.2885 0 -0.01(-2.73%)
Feb 01, 2010 0.2870 0.2966 0.2870 0.2966 7,000 +0.01(+3.85%)
Jan 29, 2010 0.2809 0.2856 0.2809 0.2856 6,000 -0.03(-10.55%)
Jan 21, 2010 0.3193 0.3193 0.3193 0.3193 0 -0.00(-0.41%)
Jan 19, 2010 0.3206 0.3206 0.3206 0 -0.00(-0.43%)
Jan 14, 2010 0.3220 0.3220 0.3220 0 +0.04(+14.47%)
Jan 13, 2010 0.2813 0.2813 0.2813 0.2813 1,000 -0.01(-1.82%)
Jan 12, 2010 0.2865 0.2865 0.2865 0.2865 10,000 -0.02(-7.64%)
Jan 08, 2010 0.3102 0.3102 0.3102 0 -0.01(-2.82%)
Jan 06, 2010 0.3192 0.3192 0.3192 0 -0.00(-0.44%)
Jan 04, 2010 0.3206 0.3206 0.3206 0.3206 0 +0.00(+0.03%)
Dec 31, 2009 0.3205 0.3205 0.3205 0 +0.00(+0.88%)
Dec 30, 2009 0.3182 0.3185 0.3177 0.3177 15,825 +0.00(+1.02%)
Dec 29, 2009 0.3040 0.3150 0.3000 0.3145 40,000 +0.02(+8.19%)
Dec 24, 2009 0.2907 0.2907 0.2907 0.2907 0 -0.01(-3.39%)
Dec 23, 2009 0.3078 0.3097 0.3009 0.3009 13,000 +0.00(+0.64%)
Dec 22, 2009 0.3258 0.3260 0.2980 0.2990 25,500 -0.01(-3.83%)
Dec 21, 2009 0.3067 0.3120 0.3066 0.3109 20,100 +0.01(+3.98%)
Dec 16, 2009 0.2990 0.2990 0.2990 0.2990 0 +0.01(+3.21%)
Dec 14, 2009 0.2897 0.2897 0.2897 0 -0.02(-6.55%)
Dec 08, 2009 0.3100 0.3100 0.3100 0.3100 0 -0.03(-9.38%)
Dec 03, 2009 0.3421 0.3421 0.3421 0.3421 0 +0.03(+10.00%)
Nov 13, 2009 0.3110 0.3110 0.3110 0 +0.09(+41.36%)
Nov 10, 2009 0.2200 0.2200 0.2200 0.2200 0 -0.01(-4.06%)
Nov 04, 2009 0.2293 0.2293 0.2293 0.2293 0 +0.01(+3.33%)
Oct 30, 2009 0.2219 0.2219 0.2219 0.2219 0 +0.02(+11.51%)
Oct 28, 2009 0.1990 0.1990 0.1990 0.1990 0 -0.02(-7.44%)
Oct 27, 2009 0.2150 0.2150 0.2150 0.2150 11,000 -0.04(-15.35%)
Oct 23, 2009 0.2540 0.2540 0.2540 0.2540 0 -0.02(-7.64%)
Oct 16, 2009 0.2750 0.2750 0.2750 0 +0.02(+6.71%)
Oct 15, 2009 0.2577 0.2577 0.2577 0.2577 5,000 -0.01(-4.24%)
Oct 07, 2009 0.2691 0.2691 0.2691 0 +0.05(+22.32%)
Oct 01, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 29, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.19%)
Sep 28, 2009 0.2096 0.2096 0.2096 0.2096 5,000 +0.00(+1.45%)
Sep 25, 2009 0.2066 0.2066 0.2066 0.2066 12,000 -0.04(-16.53%)
Sep 23, 2009 0.2475 0.2475 0.2475 0 -0.01(-5.64%)
Sep 22, 2009 0.2623 0.2623 0.2623 0.2623 5,000 -0.00(-0.91%)
Sep 21, 2009 0.2736 0.2736 0.2647 0.2647 6,000 -0.02(-5.73%)
Sep 18, 2009 0.2808 0.2808 0.2808 0.2808 3,000 +0.01(+2.97%)
Sep 16, 2009 0.2727 0.2727 0.2727 0 -0.03(-9.43%)
Sep 15, 2009 0.3011 0.3011 0.3011 0.3011 10,000 +0.01(+3.97%)
Sep 09, 2009 0.2896 0.2896 0.2896 0 -0.00(-1.16%)
Sep 04, 2009 0.2930 0.2930 0.2930 0 +0.01(+2.63%)
Sep 03, 2009 0.2855 0.2855 0.2855 0.2855 1,000 +0.02(+6.93%)
Sep 02, 2009 0.2670 0.2670 0.2670 0.2670 4,900 +0.02(+9.88%)
Sep 01, 2009 0.2490 0.2510 0.2430 0.2430 14,000 -0.04(-12.62%)
Aug 31, 2009 0.2781 0.2781 0.2781 0.2781 3,000 -0.02(-7.24%)
Aug 28, 2009 0.2998 0.2998 0.2998 0.2998 2,200 +0.01(+3.52%)
Aug 27, 2009 0.3173 0.3173 0.2896 0.2896 21,000 -0.04(-11.98%)
Aug 21, 2009 0.3290 0.3290 0.3290 0 -0.01(-3.24%)
Aug 20, 2009 0.3400 0.3400 0.3400 0.3400 8,000 +0.01(+3.03%)
Aug 19, 2009 0.3300 0.3300 0.3300 0.3300 10,000 +0.05(+16.07%)
Aug 18, 2009 0.2843 0.2843 0.2843 0.2843 7,000 +0.00(+0.25%)
Aug 17, 2009 0.3035 0.3035 0.2836 0.2836 7,000 -0.05(-16.19%)
Aug 12, 2009 0.3384 0.3384 0.3384 0.3384 0 +0.01(+2.39%)
Aug 11, 2009 0.3127 0.3320 0.3127 0.3305 12,400 -0.02(-5.65%)
Aug 10, 2009 0.3503 0.3503 0.3503 0.3503 600 -0.04(-10.06%)
Aug 06, 2009 0.3895 0.3895 0.3895 0 +0.02(+5.84%)
Aug 05, 2009 0.3905 0.3905 0.3680 0.3680 2,450 -0.05(-11.64%)
Aug 04, 2009 0.4098 0.4165 0.4098 0.4165 12,000 +0.04(+10.77%)
Jul 31, 2009 0.3760 0.3760 0.3760 0 +0.04(+12.07%)
Jul 28, 2009 0.3355 0.3355 0.3355 0 +0.04(+14.19%)
Jul 27, 2009 0.2940 0.2940 0.2938 0.2938 18,000 +0.00(+1.10%)
Jul 24, 2009 0.3008 0.3008 0.2906 0.2906 5,250 -0.01(-3.07%)
Jul 23, 2009 0.2869 0.3166 0.2869 0.2998 17,350 -0.01(-4.52%)
Jul 22, 2009 0.2959 0.3140 0.2959 0.3140 17,000 +0.10(+45.24%)
Jul 14, 2009 0.2162 0.2162 0.2162 0 -0.00(-1.73%)
Jul 09, 2009 0.2200 0.2200 0.2200 0 +0.02(+9.56%)
Jul 08, 2009 0.2010 0.2010 0.2008 0.2008 10,000 -0.05(-19.81%)
Jul 06, 2009 0.2504 0.2504 0.2504 0 -0.01(-3.06%)
Jul 02, 2009 0.2245 0.2583 0.2202 0.2583 25,000 -0.01(-2.71%)
Jun 29, 2009 0.2655 0.2655 0.2655 0 +0.06(+30.60%)
Jun 19, 2009 0.2033 0.2033 0.2033 0.2033 0 -0.04(-15.99%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.