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 )

0.1000 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 (%)
May 31, 2012 0.1700 0.1850 0.1700 0.1850 23,100 +0.02(+15.62%)
May 30, 2012 0.1700 0.1700 0.1600 0.1600 20,500 -0.01(-5.88%)
May 29, 2012 0.1750 0.1750 0.1650 0.1700 79,500 -0.01(-8.11%)
May 28, 2012 0.1850 0.1850 0.1850 0.1850 32,500 +0.01(+2.78%)
May 25, 2012 0.1800 0.1900 0.1800 0.1800 94,735 -0.01(-5.26%)
May 24, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 22, 2012 0.1900 0.1900 0.1900 0.1900 4,900 +0.00(+0.00%)
May 18, 2012 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 17, 2012 0.1750 0.1950 0.1700 0.1950 21,000 +0.01(+2.63%)
May 16, 2012 0.1900 0.1900 0.1900 0.1900 12,200 -0.01(-5.00%)
May 15, 2012 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
May 14, 2012 0.2000 0.2000 0.2000 0.2000 38,700 +0.00(+0.00%)
May 11, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2012 0.1800 0.2000 0.1800 0.2000 350,000 +0.01(+2.56%)
May 09, 2012 0.1800 0.1950 0.1800 0.1950 32,277 +0.00(+0.00%)
May 08, 2012 0.1900 0.1950 0.1900 0.1950 61,800 +0.04(+21.88%)
May 07, 2012 0.1600 0.1600 0.1600 0.1600 113 -0.04(-20.00%)
May 04, 2012 0.1800 0.2000 0.1800 0.2000 54,000 +0.01(+5.26%)
May 03, 2012 0.1900 0.2000 0.1900 0.1900 211,600 +0.01(+5.56%)
May 02, 2012 0.2000 0.2000 0.1800 0.1800 49,500 -0.02(-10.00%)
May 01, 2012 0.2000 0.2000 0.2000 0.2000 1,400 +0.01(+5.26%)
Apr 30, 2012 0.1950 0.2000 0.1900 0.1900 47,100 -0.01(-2.56%)
Apr 27, 2012 0.2050 0.2050 0.1800 0.1950 152,000 -0.01(-2.50%)
Apr 26, 2012 0.2000 0.2000 0.2000 0.2000 5,855 -0.00(-2.44%)
Apr 25, 2012 0.2000 0.2050 0.2000 0.2050 64,600 +0.00(+2.50%)
Apr 24, 2012 0.2000 0.2000 0.2000 0.2000 5,300 -0.01(-4.76%)
Apr 23, 2012 0.1800 0.2150 0.1800 0.2100 89,500 +0.03(+16.67%)
Apr 20, 2012 0.1800 0.1800 0.1800 0.1800 9,000 +0.02(+12.50%)
Apr 19, 2012 0.1600 0.1600 0.1600 0.1600 38,000 -0.02(-11.11%)
Apr 18, 2012 0.2000 0.2000 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 17, 2012 0.2250 0.2250 0.1800 0.1800 44,600 -0.04(-16.28%)
Apr 16, 2012 0.2050 0.2200 0.2050 0.2150 380,499 +0.01(+4.88%)
Apr 13, 2012 0.1800 0.2050 0.1750 0.2050 927,500 +0.00(+2.50%)
Apr 12, 2012 0.1500 0.2100 0.1500 0.2000 933,050 +0.06(+42.86%)
Apr 11, 2012 0.1450 0.1500 0.1400 0.1400 30,500 -0.02(-15.15%)
Apr 10, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 09, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 05, 2012 0.1500 0.1650 0.1500 0.1650 55,500 +0.02(+17.86%)
Apr 04, 2012 0.1400 0.1400 0.1350 0.1400 72,822 -0.02(-12.50%)
Apr 03, 2012 0.1450 0.1600 0.1450 0.1600 27,000 +0.00(+0.00%)
Apr 02, 2012 0.1450 0.1600 0.1450 0.1600 25,041 +0.02(+14.29%)
Mar 30, 2012 0.1400 0.1400 0.1400 0.1400 66,100 -0.02(-12.50%)
Mar 29, 2012 0.1500 0.1600 0.1500 0.1600 100,500 +0.02(+18.52%)
Mar 28, 2012 0.1400 0.1400 0.1350 0.1350 46,500 -0.01(-10.00%)
Mar 27, 2012 0.1500 0.1650 0.1500 0.1500 190,000 +0.00(+0.00%)
Mar 26, 2012 0.1500 0.1550 0.1500 0.1500 32,000 -0.01(-3.23%)
Mar 23, 2012 0.1200 0.1600 0.1200 0.1550 379,500 +0.02(+19.23%)
Mar 22, 2012 0.1250 0.1300 0.1200 0.1300 41,000 +0.01(+8.33%)
Mar 21, 2012 0.1150 0.1200 0.1150 0.1200 10,500 -0.01(-4.00%)
Mar 20, 2012 0.1250 0.1250 0.1250 0.1250 45,000 +0.01(+4.17%)
Mar 19, 2012 0.1250 0.1300 0.1100 0.1200 632,500 -0.02(-11.11%)
Mar 16, 2012 0.1300 0.1350 0.1300 0.1350 22,500 +0.01(+8.00%)
Mar 15, 2012 0.1250 0.1250 0.1250 0.1250 21,300 -0.01(-7.41%)
Mar 14, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2012 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Mar 12, 2012 0.1450 0.1450 0.1100 0.1300 275,400 -0.01(-10.34%)
Mar 09, 2012 0.1500 0.1500 0.1450 0.1450 36,000 -0.01(-6.45%)
Mar 08, 2012 0.1600 0.1600 0.1450 0.1550 54,447 -0.01(-3.13%)
Mar 07, 2012 0.1550 0.1600 0.1500 0.1600 59,000 -0.01(-5.88%)
Mar 06, 2012 0.1700 0.1800 0.1700 0.1700 105,500 -0.00(-2.86%)
Mar 05, 2012 0.1700 0.1750 0.1550 0.1750 76,600 +0.01(+9.37%)
Mar 02, 2012 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-5.88%)
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.