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 (TSV: MKR )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 14, 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 31, 2006 0.2100 0.2200 0.2000 0.2200 263,146 +0.02(+7.32%)
May 30, 2006 0.2100 0.2200 0.2050 0.2050 60,882 -0.02(-6.82%)
May 26, 2006 0.1950 0.2200 0.1950 0.2200 145,000 +0.01(+4.76%)
May 25, 2006 0.2000 0.2100 0.1900 0.2100 30,000 +0.01(+2.44%)
May 24, 2006 0.2050 0.2050 0.1900 0.2050 192,500 +0.00(+0.00%)
May 23, 2006 0.1850 0.2300 0.1850 0.2050 250,500 -0.01(-2.38%)
May 22, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 19, 2006 0.2000 0.2100 0.1850 0.2100 367,500 +0.01(+2.44%)
May 18, 2006 0.2200 0.2200 0.1950 0.2050 455,273 -0.01(-2.38%)
May 17, 2006 0.2050 0.2450 0.2050 0.2100 264,273 -0.01(-4.55%)
May 16, 2006 0.2150 0.2250 0.2000 0.2200 249,016 +0.01(+2.33%)
May 15, 2006 0.2000 0.2150 0.2000 0.2150 502,000 -0.02(-6.52%)
May 12, 2006 0.2500 0.2500 0.2000 0.2300 747,000 -0.01(-6.12%)
May 11, 2006 0.2200 0.2550 0.2200 0.2450 932,273 +0.03(+13.95%)
May 10, 2006 0.2050 0.2200 0.2000 0.2150 316,000 +0.01(+4.88%)
May 09, 2006 0.2100 0.2100 0.2000 0.2050 440,600 -0.01(-2.38%)
May 08, 2006 0.1900 0.2100 0.1800 0.2100 698,500 +0.03(+16.67%)
May 05, 2006 0.1800 0.1900 0.1800 0.1800 190,100 -0.01(-5.26%)
May 04, 2006 0.1700 0.1900 0.1700 0.1900 113,500 +0.01(+5.56%)
May 03, 2006 0.1900 0.1900 0.1700 0.1800 233,667 +0.01(+5.88%)
May 02, 2006 0.1700 0.1750 0.1700 0.1700 190,880 -0.00(-2.86%)
May 01, 2006 0.1800 0.1850 0.1750 0.1750 221,000 -0.01(-5.41%)
Apr 28, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2006 0.1800 0.1850 0.1750 0.1850 68,000 -0.01(-5.13%)
Apr 26, 2006 0.1700 0.2000 0.1700 0.1950 602,100 +0.01(+2.63%)
Apr 25, 2006 0.1850 0.1900 0.1750 0.1900 223,000 +0.00(+0.00%)
Apr 24, 2006 0.1900 0.1950 0.1750 0.1900 115,500 -0.01(-2.56%)
Apr 21, 2006 0.1900 0.1950 0.1800 0.1950 134,500 +0.02(+8.33%)
Apr 20, 2006 0.2000 0.2000 0.1800 0.1800 268,000 -0.01(-5.26%)
Apr 19, 2006 0.2000 0.2000 0.1850 0.1900 262,500 -0.01(-5.00%)
Apr 18, 2006 0.2000 0.2100 0.1900 0.2000 262,000 +0.00(+0.00%)
Apr 17, 2006 0.2150 0.2150 0.2000 0.2000 222,850 -0.00(-2.44%)
Apr 13, 2006 0.1900 0.2100 0.1900 0.2050 258,300 +0.00(+2.50%)
Apr 12, 2006 0.2100 0.2100 0.1900 0.2000 194,400 -0.00(-2.44%)
Apr 11, 2006 0.2150 0.2300 0.2000 0.2050 1,459,000 -0.01(-2.38%)
Apr 10, 2006 0.1950 0.2100 0.1800 0.2100 863,000 +0.02(+13.51%)
Apr 07, 2006 0.1800 0.1950 0.1800 0.1850 126,000 +0.01(+2.78%)
Apr 06, 2006 0.1950 0.1950 0.1800 0.1800 189,000 -0.01(-2.70%)
Apr 05, 2006 0.1900 0.2000 0.1850 0.1850 132,328 -0.01(-2.63%)
Apr 04, 2006 0.1850 0.1900 0.1850 0.1900 79,700 +0.00(+0.00%)
Apr 03, 2006 0.2000 0.2000 0.1700 0.1900 205,054 -0.01(-7.32%)
Mar 31, 2006 0.2000 0.2100 0.1850 0.2050 259,000 +0.00(+2.50%)
Mar 30, 2006 0.1750 0.2200 0.1750 0.2000 1,446,500 +0.03(+14.29%)
Mar 29, 2006 0.1700 0.1750 0.1650 0.1750 110,000 +0.00(+2.94%)
Mar 28, 2006 0.1700 0.1700 0.1650 0.1700 188,000 +0.00(+0.00%)
Mar 27, 2006 0.1750 0.1750 0.1650 0.1700 486,500 -0.01(-5.56%)
Mar 24, 2006 0.1700 0.1800 0.1700 0.1800 99,245 +0.01(+5.88%)
Mar 21, 2006 0.1650 0.1700 0.1600 0.1700 254,000 +0.00(+0.00%)
Mar 20, 2006 0.1800 0.1800 0.1700 0.1700 105,500 -0.01(-5.56%)
Mar 17, 2006 0.1750 0.1800 0.1750 0.1800 75,000 +0.00(+0.00%)
Mar 16, 2006 0.1850 0.1850 0.1800 0.1800 140,000 -0.01(-5.26%)
Mar 15, 2006 0.1800 0.1900 0.1700 0.1900 92,500 +0.02(+8.57%)
Mar 14, 2006 0.1750 0.1850 0.1750 0.1750 92,500 +0.00(+0.00%)
Mar 13, 2006 0.1600 0.1900 0.1600 0.1750 357,111 +0.02(+12.90%)
Mar 10, 2006 0.1600 0.1600 0.1500 0.1550 68,664 -0.01(-6.06%)
Mar 09, 2006 0.1600 0.1800 0.1550 0.1650 179,000 +0.00(+0.00%)
Mar 08, 2006 0.1750 0.1750 0.1550 0.1650 393,000 -0.01(-2.94%)
Mar 07, 2006 0.1700 0.1800 0.1650 0.1700 202,600 +0.00(+0.00%)
Mar 06, 2006 0.1800 0.1900 0.1700 0.1700 406,500 -0.01(-5.56%)
Mar 03, 2006 0.1400 0.1900 0.1400 0.1800 712,500 +0.04(+24.14%)
Mar 02, 2006 0.1500 0.1550 0.1450 0.1450 105,000 -0.01(-6.45%)
Mar 01, 2006 0.1500 0.1550 0.1450 0.1550 52,500 +0.01(+3.33%)
Feb 28, 2006 0.1600 0.1600 0.1500 0.1500 56,777 -0.01(-6.25%)
Feb 27, 2006 0.1800 0.1800 0.1550 0.1600 370,911 -0.01(-8.57%)
Feb 24, 2006 0.1450 0.1900 0.1450 0.1750 1,402,600 +0.01(+9.37%)
Feb 23, 2006 0.1550 0.1600 0.1450 0.1600 256,500 +0.01(+3.23%)
Feb 22, 2006 0.1500 0.1550 0.1400 0.1550 111,000 +0.01(+3.33%)
Feb 21, 2006 0.1300 0.1550 0.1300 0.1500 322,000 +0.01(+11.11%)
Feb 17, 2006 0.1350 0.1400 0.1300 0.1350 133,000 +0.01(+3.85%)
Feb 15, 2006 0.1350 0.1350 0.1300 0.1300 77,700 +0.00(+0.00%)
Feb 14, 2006 0.1250 0.1300 0.1250 0.1300 90,800 +0.00(+0.00%)
Feb 13, 2006 0.1350 0.1400 0.1300 0.1300 192,500 -0.01(-3.70%)
Feb 10, 2006 0.1250 0.1350 0.1200 0.1350 108,047 +0.01(+8.00%)
Feb 09, 2006 0.1350 0.1400 0.1200 0.1250 82,900 -0.01(-3.85%)
Feb 08, 2006 0.1300 0.1350 0.1300 0.1300 185,000 +0.06(+85.71%)
Feb 07, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 01, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 31, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 30, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 25, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 24, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 19, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 17, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 13, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 12, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 11, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 06, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 05, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2005 0.0700 0.0750 0.0600 0.0700 229,200 +0.00(+0.00%)
Dec 20, 2005 0.0700 0.0750 0.0600 0.0700 229,200 +0.01(+7.69%)
Dec 19, 2005 0.0750 0.0750 0.0650 0.0650 238,125 -0.01(-13.33%)
Dec 16, 2005 0.0650 0.0900 0.0650 0.0750 371,000 +0.01(+25.00%)
Dec 15, 2005 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Dec 14, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 13, 2005 0.0600 0.0650 0.0600 0.0650 59,491 +0.01(+18.18%)
Dec 12, 2005 0.0500 0.0550 0.0500 0.0550 27,000 +0.01(+22.22%)
Dec 09, 2005 0.0500 0.0500 0.0450 0.0450 100,000 +0.00(+0.00%)
Dec 08, 2005 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Dec 07, 2005 0.0450 0.0450 0.0450 0.0450 6,954 +0.00(+0.00%)
Dec 06, 2005 0.0500 0.0500 0.0450 0.0450 148,100 +0.00(+0.00%)
Dec 05, 2005 0.0500 0.0600 0.0450 0.0450 46,500 -0.01(-10.00%)
Dec 02, 2005 0.0500 0.0500 0.0450 0.0500 26,000 +0.02(+66.67%)
Dec 01, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 30, 2005 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Nov 29, 2005 0.0500 0.0500 0.0300 0.0300 70,120 -0.02(-40.00%)
Nov 25, 2005 0.0550 0.0550 0.0500 0.0500 40,000 +0.00(+0.00%)
Nov 23, 2005 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Nov 22, 2005 0.0450 0.0500 0.0450 0.0500 9,500 +0.01(+11.11%)
Nov 21, 2005 0.0500 0.0500 0.0450 0.0450 81,000 -0.01(-10.00%)
Nov 18, 2005 0.0500 0.0500 0.0500 0.0500 1,855 -0.00(-9.09%)
Nov 17, 2005 0.0550 0.0550 0.0550 0.0550 125,400 +0.00(+10.00%)
Nov 16, 2005 0.0500 0.0500 0.0500 0.0500 73,000 +0.01(+11.11%)
Nov 15, 2005 0.0500 0.0500 0.0450 0.0450 97,277 +0.00(+0.00%)
Nov 14, 2005 0.0450 0.0450 0.0450 0.0450 8,164 -0.01(-10.00%)
Nov 11, 2005 0.0500 0.0500 0.0500 0.0500 58,000 +0.01(+11.11%)
Nov 10, 2005 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 09, 2005 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 08, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 04, 2005 0.0450 0.0450 0.0450 0.0450 169,000 +0.00(+0.00%)
Nov 03, 2005 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
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.