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 30, 2008 0.1900 0.1900 0.1800 0.1800 37,500 -0.01(-5.26%)
May 29, 2008 0.1900 0.1950 0.1900 0.1900 50,200 +0.00(+0.00%)
May 28, 2008 0.1800 0.1900 0.1800 0.1900 159,500 +0.01(+2.70%)
May 27, 2008 0.2000 0.2000 0.1850 0.1850 51,000 -0.01(-2.63%)
May 26, 2008 0.2000 0.2000 0.1850 0.1900 110,000 -0.01(-5.00%)
May 23, 2008 0.2300 0.2300 0.1850 0.2000 527,500 -0.01(-6.98%)
May 22, 2008 0.1700 0.2150 0.1700 0.2150 170,500 +0.04(+19.44%)
May 21, 2008 0.1800 0.1850 0.1800 0.1800 81,040 +0.00(+0.00%)
May 20, 2008 0.1800 0.1950 0.1800 0.1800 98,500 -0.02(-7.69%)
May 19, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.00(+0.00%)
May 16, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.01(+2.63%)
May 15, 2008 0.1850 0.1900 0.1850 0.1900 42,000 -0.01(-5.00%)
May 14, 2008 0.1950 0.2000 0.1950 0.2000 19,000 +0.01(+5.26%)
May 13, 2008 0.1850 0.1900 0.1800 0.1900 18,000 -0.01(-5.00%)
May 12, 2008 0.2000 0.2000 0.1900 0.2000 23,822 +0.00(+0.00%)
May 09, 2008 0.1950 0.2000 0.1950 0.2000 162,500 +0.02(+8.11%)
May 08, 2008 0.1800 0.1950 0.1750 0.1850 34,500 -0.01(-2.63%)
May 07, 2008 0.1950 0.2000 0.1800 0.1900 154,200 +0.00(+0.00%)
May 06, 2008 0.1950 0.2000 0.1800 0.1900 604,500 -0.01(-5.00%)
May 05, 2008 0.1800 0.2000 0.1700 0.2000 482,050 +0.02(+11.11%)
May 02, 2008 0.1600 0.1850 0.1800 0.1800 350,894 +0.02(+16.13%)
May 01, 2008 0.1550 0.1700 0.1550 0.1550 86,500 -0.01(-6.06%)
Apr 30, 2008 0.1750 0.1800 0.1650 0.1650 93,050 -0.01(-8.33%)
Apr 29, 2008 0.1800 0.1850 0.1750 0.1800 33,284 +0.01(+2.86%)
Apr 28, 2008 0.1850 0.1900 0.1750 0.1750 92,500 -0.01(-5.41%)
Apr 25, 2008 0.1850 0.1850 0.1800 0.1850 104,664 +0.00(+0.00%)
Apr 24, 2008 0.1850 0.2000 0.1850 0.1850 36,667 -0.01(-5.13%)
Apr 23, 2008 0.2050 0.2100 0.1800 0.1950 252,575 -0.01(-7.14%)
Apr 22, 2008 0.2150 0.2150 0.2100 0.2100 13,500 -0.02(-6.67%)
Apr 21, 2008 0.2150 0.2250 0.2100 0.2250 80,500 +0.01(+4.65%)
Apr 18, 2008 0.2150 0.2200 0.2150 0.2150 24,000 +0.01(+2.38%)
Apr 17, 2008 0.2200 0.2250 0.2100 0.2100 166,047 +0.00(+0.00%)
Apr 16, 2008 0.2200 0.2200 0.2100 0.2100 8,750 +0.00(+0.00%)
Apr 15, 2008 0.2150 0.2250 0.2100 0.2100 47,000 -0.02(-6.67%)
Apr 14, 2008 0.2100 0.2250 0.2050 0.2250 21,000 +0.01(+2.27%)
Apr 11, 2008 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+2.33%)
Apr 10, 2008 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 09, 2008 0.2350 0.2400 0.2100 0.2150 105,100 -0.02(-8.51%)
Apr 08, 2008 0.2400 0.2400 0.2350 0.2350 5,500 -0.02(-7.84%)
Apr 07, 2008 0.2500 0.2700 0.2400 0.2550 92,164 +0.01(+2.00%)
Apr 04, 2008 0.2500 0.2500 0.2500 0.2500 40,000 -0.01(-1.96%)
Apr 03, 2008 0.2400 0.2550 0.2400 0.2550 126,000 +0.02(+6.25%)
Apr 02, 2008 0.2500 0.2500 0.2400 0.2400 135,000 +0.00(+0.00%)
Apr 01, 2008 0.2400 0.2500 0.2400 0.2400 226,000 -0.02(-7.69%)
Mar 31, 2008 0.2400 0.2600 0.2300 0.2600 589,200 +0.02(+8.33%)
Mar 28, 2008 0.2300 0.2400 0.2300 0.2400 115,000 +0.01(+2.13%)
Mar 27, 2008 0.2400 0.2500 0.2350 0.2350 303,000 -0.01(-4.08%)
Mar 26, 2008 0.2400 0.2500 0.2350 0.2450 129,500 +0.01(+4.26%)
Mar 25, 2008 0.2100 0.2350 0.2000 0.2350 171,200 +0.02(+11.90%)
Mar 24, 2008 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-4.55%)
Mar 21, 2008 0.2000 0.2200 0.2000 0.2200 515,045 +0.00(+0.00%)
Mar 20, 2008 0.2000 0.2200 0.2000 0.2200 515,045 -0.01(-4.35%)
Mar 19, 2008 0.2450 0.2450 0.2200 0.2300 126,000 -0.02(-8.00%)
Mar 18, 2008 0.2500 0.2800 0.2500 0.2500 39,500 -0.01(-1.96%)
Mar 17, 2008 0.2500 0.2950 0.2500 0.2550 181,800 +0.00(+0.00%)
Mar 14, 2008 0.2600 0.2700 0.2550 0.2550 8,500 -0.02(-5.56%)
Mar 13, 2008 0.2700 0.2700 0.2600 0.2700 82,000 -0.01(-3.57%)
Mar 12, 2008 0.2750 0.2800 0.2700 0.2800 61,500 +0.00(+0.00%)
Mar 11, 2008 0.2600 0.2900 0.2600 0.2800 42,500 +0.01(+3.70%)
Mar 10, 2008 0.2800 0.2850 0.2700 0.2700 102,340 -0.01(-5.26%)
Mar 07, 2008 0.2800 0.2900 0.2750 0.2850 75,045 +0.00(+1.79%)
Mar 06, 2008 0.3000 0.3050 0.2700 0.2800 137,800 -0.02(-6.67%)
Mar 05, 2008 0.2950 0.3000 0.2750 0.3000 168,035 +0.03(+13.21%)
Mar 04, 2008 0.3000 0.3050 0.2650 0.2650 62,500 -0.03(-11.67%)
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.