|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-31 | 24,400 | 0.51 | 0.64 | 0.51 | 0.57 | 00:00:00 | | 2005-04-01 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-04-04 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-04-05 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-04-06 | 10,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-04-07 | 7,600 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-04-08 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-11 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-12 | 5,900 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2005-04-13 | 6,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-04-14 | 23,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-04-15 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-04-18 | 15,400 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-04-19 | 38,500 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-04-20 | 28,700 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2005-04-21 | 20,000 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2005-04-22 | 15,000 | 0.53 | 0.65 | 0.53 | 0.65 | 00:00:00 | | 2005-04-25 | 29,500 | 0.54 | 0.60 | 0.54 | 0.58 | 00:00:00 | | 2005-04-26 | 61,900 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2005-04-27 | 3,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-04-28 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-04-29 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-05-02 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-05-03 | 882,200 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-05-04 | 2,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-05-05 | 15,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-05-06 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-05-09 | 11,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-05-10 | 10,400 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-05-11 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-05-12 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-05-13 | 20,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-05-16 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-17 | 15,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-18 | 104,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-19 | 15,200 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-05-20 | 9,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-24 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-25 | 5,600 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2005-05-26 | 29,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-05-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-31 | 26,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-06-01 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-02 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-06-03 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-06 | 31,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-07 | 14,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-08 | 900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-06-09 | 46,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-06-10 | 31,200 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2005-06-13 | 6,700 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-06-14 | 31,500 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-06-15 | 15,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-06-16 | 25,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2005-06-17 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-06-20 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-06-21 | 8,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-06-22 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-23 | 5,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-06-24 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-06-27 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-06-28 | 31,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-06-29 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-06-30 | 20,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-07-04 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-07-05 | 26,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-07-06 | 6,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-07 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-08 | 20,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-11 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-12 | 13,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-07-13 | 3,700 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-07-14 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-07-15 | 27,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-07-18 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-07-19 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-07-20 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-07-21 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-07-22 | 14,800 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-07-25 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-07-26 | 12,000 | 0.54 | 0.54 | 0.46 | 0.46 | 00:00:00 | | 2005-07-27 | 24,200 | 0.47 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2005-07-28 | 3,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-07-29 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-08-02 | 20,600 | 0.53 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2005-08-03 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-08-04 | 11,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-08-05 | 18,700 | 0.48 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2005-08-08 | 8,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-08-09 | 20,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-08-10 | 40,700 | 0.59 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2005-08-11 | 9,800 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2005-08-12 | 9,800 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2005-08-15 | 7,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2005-08-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-08-17 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-08-18 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-08-19 | 9,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-08-22 | 37,000 | 0.56 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2005-08-23 | 16,000 | 0.54 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2005-08-24 | 5,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-08-25 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-08-26 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-08-29 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-08-30 | 30,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2005-08-31 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-01 | 46,000 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2005-09-02 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-09-06 | 11,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2005-09-07 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-09-08 | 6,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-09-09 | 20,200 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-09-12 | 8,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-13 | 11,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-09-14 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-09-15 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-09-16 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-09-19 | 20,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-09-20 | 12,500 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2005-09-21 | 13,100 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
