|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 3,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-10-08 | 19,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-10-12 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-13 | 200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-10-14 | 18,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-15 | 21,200 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2004-10-18 | 5,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-10-19 | 40,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2004-10-20 | 6,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-10-21 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-10-22 | 14,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-10-25 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-26 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-27 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-28 | 2,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-10-29 | 1,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-11-01 | 1,400 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-11-02 | 4,400 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2004-11-03 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-11-04 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-11-05 | 3,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2004-11-08 | 10,800 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-11-09 | 47,000 | 0.39 | 0.48 | 0.39 | 0.48 | 00:00:00 | | 2004-11-10 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-11-11 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-11-12 | 37,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-11-15 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-11-16 | 5,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-11-17 | 56,500 | 0.48 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2004-11-18 | 30,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-11-19 | 7,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-11-22 | 47,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-11-23 | 11,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-11-24 | 7,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-11-25 | 30,000 | 0.48 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2004-11-26 | 226,700 | 0.50 | 0.75 | 0.50 | 0.69 | 00:00:00 | | 2004-11-29 | 127,900 | 0.83 | 0.83 | 0.65 | 0.72 | 00:00:00 | | 2004-11-30 | 20,200 | 0.66 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2004-12-01 | 33,000 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2004-12-02 | 65,200 | 0.65 | 0.65 | 0.57 | 0.57 | 00:00:00 | | 2004-12-03 | 10,400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-12-06 | 10,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-12-07 | 5,900 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-12-08 | 23,300 | 0.58 | 0.58 | 0.49 | 0.49 | 00:00:00 | | 2004-12-09 | 11,200 | 0.49 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2004-12-10 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-12-13 | 8,000 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2004-12-14 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-12-15 | 1,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-12-16 | 24,000 | 0.59 | 0.59 | 0.53 | 0.55 | 00:00:00 | | 2004-12-17 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-12-20 | 29,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2004-12-21 | 28,300 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2004-12-22 | 21,400 | 0.49 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2004-12-23 | 3,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-12-24 | 2,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-12-29 | 7,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2004-12-30 | 2,900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-12-31 | 1,100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-01-04 | 19,900 | 0.58 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2005-01-05 | 3,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2005-01-06 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-01-07 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-01-10 | 25,800 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2005-01-11 | 26,400 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2005-01-12 | 13,700 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2005-01-13 | 12,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-01-14 | 200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-01-17 | 21,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-01-18 | 14,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-01-19 | 17,500 | 0.46 | 0.46 | 0.38 | 0.38 | 00:00:00 | | 2005-01-20 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-01-21 | 2,100 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2005-01-24 | 13,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-01-25 | 6,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-01-26 | 25,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-01-27 | 24,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-01-28 | 25,700 | 0.50 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2005-01-31 | 43,300 | 0.55 | 0.63 | 0.55 | 0.56 | 00:00:00 | | 2005-02-01 | 56,700 | 0.60 | 0.72 | 0.60 | 0.72 | 00:00:00 | | 2005-02-02 | 32,200 | 0.56 | 0.65 | 0.56 | 0.57 | 00:00:00 | | 2005-02-03 | 11,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2005-02-04 | 23,000 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2005-02-07 | 14,100 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-02-08 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-02-09 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-02-10 | 29,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2005-02-11 | 4,600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-02-14 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-02-15 | 18,000 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2005-02-16 | 21,600 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2005-02-17 | 38,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-02-18 | 15,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-02-21 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-02-22 | 27,600 | 0.51 | 0.62 | 0.51 | 0.62 | 00:00:00 | | 2005-02-23 | 37,400 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-02-24 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-02-25 | 42,500 | 0.61 | 0.62 | 0.53 | 0.53 | 00:00:00 | | 2005-02-28 | 9,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2005-03-01 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-03-02 | 15,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-03-03 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-03-04 | 37,500 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-03-07 | 49,000 | 0.64 | 0.65 | 0.55 | 0.55 | 00:00:00 | | 2005-03-08 | 35,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-03-09 | 56,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-03-10 | 20,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-03-11 | 48,000 | 0.57 | 0.81 | 0.57 | 0.67 | 00:00:00 | | 2005-03-14 | 16,400 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2005-03-15 | 33,800 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-03-16 | 56,000 | 0.65 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2005-03-17 | 75,100 | 0.67 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2005-03-18 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-03-21 | 23,200 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2005-03-22 | 43,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-03-23 | 13,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-03-24 | 12,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-03-28 | 4,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-03-29 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-03-30 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-03-31 | 24,400 | 0.51 | 0.64 | 0.51 | 0.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
