|
 GOLDROCK MINES CO - [Ticker: MDR.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MDR.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 95,600 | 1.06 | 1.22 | 1.05 | 1.22 | 00:00:00 | | 2000-01-05 | 70,500 | 1.22 | 1.22 | 1.10 | 1.20 | 00:00:00 | | 2000-01-06 | 208,800 | 1.20 | 1.60 | 1.20 | 1.50 | 00:00:00 | | 2000-01-07 | 328,000 | 1.74 | 1.90 | 1.50 | 1.55 | 00:00:00 | | 2000-01-10 | 114,900 | 1.55 | 1.59 | 1.30 | 1.30 | 00:00:00 | | 2000-01-11 | 76,500 | 1.45 | 1.45 | 1.10 | 1.20 | 00:00:00 | | 2000-01-12 | 31,900 | 1.20 | 1.20 | 1.07 | 1.15 | 00:00:00 | | 2000-01-13 | 99,700 | 1.12 | 1.30 | 1.12 | 1.30 | 00:00:00 | | 2000-01-14 | 28,200 | 1.25 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2000-01-17 | 21,600 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-01-18 | 2,000 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2000-01-19 | 39,500 | 1.15 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2000-01-20 | 50,200 | 1.25 | 1.26 | 1.15 | 1.22 | 00:00:00 | | 2000-01-21 | 79,100 | 1.22 | 1.22 | 1.10 | 1.22 | 00:00:00 | | 2000-01-24 | 26,800 | 1.06 | 1.20 | 1.06 | 1.20 | 00:00:00 | | 2000-01-25 | 103,700 | 1.18 | 1.18 | 1.01 | 1.18 | 00:00:00 | | 2000-01-26 | 17,700 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-01-27 | 6,500 | 1.10 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2000-01-28 | 29,000 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2000-01-31 | 59,200 | 1.18 | 1.30 | 1.11 | 1.30 | 00:00:00 | | 2000-02-01 | 8,400 | 1.15 | 1.25 | 1.11 | 1.11 | 00:00:00 | | 2000-02-02 | 10,600 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-02-03 | 7,000 | 1.25 | 1.33 | 1.15 | 1.15 | 00:00:00 | | 2000-02-04 | 26,600 | 1.20 | 1.40 | 1.12 | 1.40 | 00:00:00 | | 2000-02-07 | 15,000 | 1.35 | 1.39 | 1.26 | 1.35 | 00:00:00 | | 2000-02-08 | 13,100 | 1.34 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2000-02-09 | 25,200 | 1.35 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2000-02-10 | 19,500 | 1.15 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2000-02-11 | 9,600 | 1.20 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2000-02-14 | 18,900 | 1.20 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2000-02-15 | 32,300 | 1.20 | 1.20 | 1.10 | 1.18 | 00:00:00 | | 2000-02-16 | 7,600 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2000-02-17 | 40,900 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2000-02-18 | 11,000 | 1.20 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2000-02-21 | 16,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2000-02-22 | 13,800 | 1.17 | 1.26 | 1.17 | 1.20 | 00:00:00 | | 2000-02-23 | 5,100 | 1.26 | 1.26 | 1.19 | 1.20 | 00:00:00 | | 2000-02-24 | 26,900 | 1.20 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2000-02-25 | 4,000 | 1.24 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2000-02-28 | 6,000 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2000-02-29 | 23,800 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2000-03-01 | 93,200 | 1.21 | 1.41 | 1.21 | 1.39 | 00:00:00 | | 2000-03-02 | 51,400 | 1.41 | 1.48 | 1.25 | 1.30 | 00:00:00 | | 2000-03-03 | 11,600 | 1.39 | 1.39 | 1.26 | 1.28 | 00:00:00 | | 2000-03-06 | 24,500 | 1.31 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2000-03-07 | 22,800 | 1.45 | 1.49 | 1.31 | 1.40 | 00:00:00 | | 2000-03-08 | 28,700 | 1.26 | 1.40 | 1.26 | 1.40 | 00:00:00 | | 2000-03-09 | 65,500 | 1.45 | 1.48 | 1.35 | 1.36 | 00:00:00 | | 2000-03-10 | 24,300 | 1.37 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2000-03-13 | 15,500 | 1.26 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2000-03-14 | 24,600 | 1.33 | 1.34 | 1.15 | 1.15 | 00:00:00 | | 2000-03-15 | 29,400 | 1.09 | 1.24 | 1.09 | 1.24 | 00:00:00 | | 2000-03-16 | 29,600 | 1.24 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2000-03-17 | 12,700 | 1.28 | 1.28 | 1.15 | 1.15 | 00:00:00 | | 2000-03-20 | 10,700 | 1.15 | 1.27 | 1.15 | 1.15 | 00:00:00 | | 2000-03-21 | 12,300 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2000-03-22 | 35,100 | 1.20 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2000-03-23 | 15,500 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2000-03-24 | 22,500 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2000-03-27 | 33,800 | 1.25 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2000-03-28 | 73,800 | 1.18 | 1.20 | 0.95 | 1.08 | 00:00:00 | | 2000-03-29 | 14,800 | 1.16 | 1.20 | 1.05 | 1.05 | 00:00:00 | | 2000-03-30 | 157,800 | 1.15 | 1.41 | 1.15 | 1.41 | 00:00:00 | | 2000-03-31 | 291,700 | 1.49 | 2.25 | 1.49 | 1.98 | 00:00:00 | | 2000-04-03 | 88,600 | 2.25 | 2.25 | 1.80 | 1.81 | 00:00:00 | | 2000-04-04 | 127,200 | 1.80 | 1.90 | 1.40 | 1.70 | 00:00:00 | | 2000-04-05 | 105,000 | 1.65 | 1.83 | 1.60 | 1.70 | 00:00:00 | | 2000-04-06 | 89,100 | 1.80 | 1.95 | 1.75 | 1.90 | 00:00:00 | | 2000-04-07 | 29,800 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2000-04-10 | 19,100 | 1.81 | 1.85 | 1.76 | 1.76 | 00:00:00 | | 2000-04-11 | 26,300 | 1.75 | 1.89 | 1.70 | 1.89 | 00:00:00 | | 2000-04-12 | 29,700 | 1.75 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2000-04-13 | 24,500 | 1.87 | 1.87 | 1.70 | 1.70 | 00:00:00 | | 2000-04-14 | 70,600 | 1.70 | 1.70 | 1.20 | 1.60 | 00:00:00 | | 2000-04-17 | 67,400 | 1.41 | 1.41 | 1.25 | 1.33 | 00:00:00 | | 2000-04-18 | 20,900 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2000-04-19 | 33,600 | 1.28 | 1.45 | 1.28 | 1.30 | 00:00:00 | | 2000-04-20 | 29,900 | 1.39 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2000-04-24 | 16,500 | 1.40 | 1.40 | 1.25 | 1.30 | 00:00:00 | | 2000-04-25 | 7,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-04-26 | 15,900 | 1.26 | 1.40 | 1.26 | 1.40 | 00:00:00 | | 2000-04-27 | 6,800 | 1.25 | 1.35 | 1.18 | 1.34 | 00:00:00 | | 2000-04-28 | 45,700 | 1.35 | 1.39 | 1.25 | 1.39 | 00:00:00 | | 2000-05-01 | 80,000 | 1.40 | 1.50 | 1.40 | 1.44 | 00:00:00 | | 2000-05-02 | 26,200 | 1.40 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2000-05-03 | 59,200 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2000-05-04 | 29,200 | 1.40 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2000-05-05 | 23,200 | 1.44 | 1.44 | 1.30 | 1.35 | 00:00:00 | | 2000-05-08 | 26,500 | 1.25 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2000-05-09 | 10,500 | 1.20 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2000-05-10 | 25,600 | 1.30 | 1.44 | 1.20 | 1.35 | 00:00:00 | | 2000-05-11 | 5,200 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2000-05-12 | 45,200 | 1.25 | 1.25 | 1.10 | 1.17 | 00:00:00 | | 2000-05-15 | 15,000 | 1.05 | 1.21 | 1.05 | 1.10 | 00:00:00 | | 2000-05-16 | 36,100 | 1.04 | 1.09 | 0.96 | 1.00 | 00:00:00 | | 2000-05-17 | 34,400 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-05-18 | 27,300 | 0.87 | 0.99 | 0.60 | 0.65 | 00:00:00 | | 2000-05-19 | 43,000 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2000-05-23 | 114,000 | 0.75 | 0.75 | 0.50 | 0.50 | 00:00:00 | | 2000-05-24 | 320,300 | 0.37 | 0.44 | 0.36 | 0.40 | 00:00:00 | | 2000-05-25 | 217,500 | 0.39 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2000-05-26 | 38,900 | 0.40 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2000-05-29 | 101,200 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2000-05-30 | 7,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-05-31 | 23,200 | 0.40 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2000-06-01 | 10,500 | 0.43 | 0.52 | 0.35 | 0.45 | 00:00:00 | | 2000-06-02 | 20,100 | 0.45 | 0.51 | 0.34 | 0.51 | 00:00:00 | | 2000-06-05 | 11,000 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2000-06-06 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-06-07 | 8,600 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2000-06-08 | 11,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-06-09 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-12 | 32,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2000-06-13 | 19,500 | 0.40 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2000-06-14 | 28,800 | 0.44 | 0.44 | 0.34 | 0.34 | 00:00:00 | | 2000-06-15 | 116,700 | 0.34 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2000-06-16 | 16,300 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-06-19 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-06-20 | 65,700 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2000-06-21 | 11,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-06-22 | 45,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
