|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-14 | 39,400 | 2.39 | 2.43 | 2.30 | 2.39 | 00:00:00 | 2006-03-15 | 46,600 | 2.40 | 2.45 | 2.32 | 2.35 | 00:00:00 | 2006-03-16 | 67,600 | 2.30 | 2.40 | 2.29 | 2.37 | 00:00:00 | 2006-03-17 | 50,400 | 2.30 | 2.38 | 2.30 | 2.35 | 00:00:00 | 2006-03-20 | 41,600 | 2.38 | 2.40 | 2.29 | 2.29 | 00:00:00 | 2006-03-21 | 70,000 | 2.38 | 2.38 | 2.10 | 2.12 | 00:00:00 | 2006-03-22 | 39,700 | 2.19 | 2.20 | 2.15 | 2.15 | 00:00:00 | 2006-03-23 | 36,300 | 2.15 | 2.34 | 2.15 | 2.31 | 00:00:00 | 2006-03-24 | 38,700 | 2.17 | 2.30 | 2.17 | 2.22 | 00:00:00 | 2006-03-27 | 28,000 | 2.29 | 2.30 | 2.16 | 2.22 | 00:00:00 | 2006-03-28 | 30,100 | 2.22 | 2.22 | 2.19 | 2.20 | 00:00:00 | 2006-03-29 | 191,600 | 2.20 | 2.50 | 2.20 | 2.38 | 00:00:00 | 2006-03-30 | 78,000 | 2.50 | 2.50 | 2.33 | 2.33 | 00:00:00 | 2006-03-31 | 191,000 | 2.22 | 2.33 | 2.12 | 2.15 | 00:00:00 | 2006-04-03 | 150,900 | 2.19 | 2.37 | 2.19 | 2.30 | 00:00:00 | 2006-04-04 | 73,800 | 2.30 | 2.30 | 2.17 | 2.20 | 00:00:00 | 2006-04-05 | 40,400 | 2.20 | 2.30 | 2.15 | 2.23 | 00:00:00 | 2006-04-06 | 82,200 | 2.35 | 2.50 | 2.22 | 2.49 | 00:00:00 | 2006-04-07 | 30,600 | 2.35 | 2.40 | 2.25 | 2.25 | 00:00:00 | 2006-04-10 | 55,200 | 2.27 | 2.35 | 2.27 | 2.27 | 00:00:00 | 2006-04-11 | 264,600 | 2.20 | 2.25 | 2.12 | 2.15 | 00:00:00 | 2006-04-12 | 176,900 | 2.17 | 2.20 | 2.12 | 2.20 | 00:00:00 | 2006-04-13 | 19,200 | 2.28 | 2.35 | 2.28 | 2.35 | 00:00:00 | 2006-04-17 | 39,100 | 2.39 | 2.50 | 2.39 | 2.48 | 00:00:00 | 2006-04-18 | 43,300 | 2.48 | 2.48 | 2.25 | 2.30 | 00:00:00 | 2006-04-19 | 20,000 | 2.48 | 2.48 | 2.25 | 2.35 | 00:00:00 | 2006-04-20 | 80,400 | 2.27 | 2.30 | 2.13 | 2.15 | 00:00:00 | 2006-04-21 | 49,000 | 2.25 | 2.40 | 2.16 | 2.35 | 00:00:00 | 2006-04-24 | 44,300 | 2.44 | 2.44 | 2.27 | 2.27 | 00:00:00 | 2006-04-25 | 139,100 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | 2006-04-26 | 71,000 | 2.25 | 2.35 | 2.25 | 2.30 | 00:00:00 | 2006-04-27 | 51,600 | 2.34 | 2.34 | 2.15 | 2.30 | 00:00:00 | 2006-04-28 | 55,200 | 2.20 | 2.35 | 2.15 | 2.26 | 00:00:00 | 2006-05-01 | 22,800 | 2.44 | 2.44 | 2.32 | 2.40 | 00:00:00 | 2006-05-02 | 99,600 | 2.40 | 2.43 | 2.30 | 2.40 | 00:00:00 | 2006-05-03 | 39,100 | 2.35 | 2.40 | 2.32 | 2.35 | 00:00:00 | 2006-05-04 | 70,200 | 2.35 | 2.42 | 2.35 | 2.42 | 00:00:00 | 2006-05-05 | 21,400 | 2.40 | 2.43 | 2.36 | 2.38 | 00:00:00 | 2006-05-08 | 191,000 | 2.38 | 2.90 | 2.38 | 2.84 | 00:00:00 | 2006-05-09 | 58,200 | 2.85 | 2.90 | 2.79 | 2.85 | 00:00:00 | 2006-05-10 | 90,800 | 2.80 | 2.88 | 2.75 | 2.85 | 00:00:00 | 2006-05-11 | 83,900 | 2.94 | 2.95 | 2.85 | 2.85 | 00:00:00 | 2006-05-12 | 60,700 | 2.95 | 2.97 | 2.85 | 2.97 | 00:00:00 | 2006-05-15 | 27,200 | 2.76 | 2.80 | 2.70 | 2.75 | 00:00:00 | 2006-05-16 | 221,500 | 2.60 | 2.94 | 2.50 | 2.57 | 00:00:00 | 2006-05-17 | 93,400 | 2.55 | 2.60 | 2.30 | 2.30 | 00:00:00 | 2006-05-18 | 80,200 | 2.50 | 2.55 | 2.30 | 2.38 | 00:00:00 | 2006-05-19 | 18,700 | 2.40 | 2.43 | 2.24 | 2.42 | 00:00:00 | 2006-05-23 | 31,500 | 2.45 | 2.60 | 2.45 | 2.60 | 00:00:00 | 2006-05-24 | 20,400 | 2.49 | 2.49 | 2.30 | 2.31 | 00:00:00 | 2006-05-25 | 16,000 | 2.42 | 2.45 | 2.40 | 2.44 | 00:00:00 | 2006-05-26 | 55,500 | 2.54 | 2.54 | 2.35 | 2.50 | 00:00:00 | 2006-05-29 | 2,000 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | 2006-05-30 | 26,400 | 2.55 | 2.65 | 2.50 | 2.60 | 00:00:00 | 2006-05-31 | 24,100 | 2.65 | 2.65 | 2.45 | 2.45 | 00:00:00 | 2006-06-01 | 25,200 | 2.40 | 2.60 | 2.35 | 2.40 | 00:00:00 | 2006-06-02 | 101,400 | 2.60 | 2.85 | 2.50 | 2.84 | 00:00:00 | 2006-06-05 | 40,800 | 2.85 | 2.95 | 2.80 | 2.80 | 00:00:00 | 2006-06-06 | 30,800 | 2.80 | 2.80 | 2.60 | 2.68 | 00:00:00 | 2006-06-07 | 72,600 | 2.75 | 2.90 | 2.70 | 2.78 | 00:00:00 | 2006-06-08 | 62,000 | 2.77 | 2.90 | 2.51 | 2.70 | 00:00:00 | 2006-06-09 | 5,800 | 2.62 | 2.78 | 2.62 | 2.74 | 00:00:00 | 2006-06-12 | 9,900 | 2.79 | 2.79 | 2.70 | 2.70 | 00:00:00 | 2006-06-13 | 44,000 | 2.60 | 2.65 | 2.49 | 2.58 | 00:00:00 | 2006-06-14 | 51,300 | 2.53 | 2.60 | 2.43 | 2.60 | 00:00:00 | 2006-06-15 | 37,900 | 2.59 | 2.59 | 2.54 | 2.59 | 00:00:00 | 2006-06-16 | 46,900 | 2.70 | 2.70 | 2.55 | 2.68 | 00:00:00 | 2006-06-19 | 33,800 | 2.68 | 2.69 | 2.51 | 2.56 | 00:00:00 | 2006-06-20 | 18,000 | 2.60 | 2.60 | 2.52 | 2.55 | 00:00:00 | 2006-06-21 | 184,100 | 2.65 | 2.80 | 2.55 | 2.68 | 00:00:00 | 2006-06-22 | 37,000 | 2.78 | 2.80 | 2.75 | 2.79 | 00:00:00 | 2006-06-23 | 11,100 | 2.78 | 2.95 | 2.78 | 2.95 | 00:00:00 | 2006-06-26 | 21,100 | 2.93 | 2.93 | 2.80 | 2.83 | 00:00:00 | 2006-06-27 | 3,500 | 2.80 | 2.90 | 2.78 | 2.90 | 00:00:00 | 2006-06-28 | 6,500 | 2.85 | 2.90 | 2.85 | 2.90 | 00:00:00 | 2006-06-29 | 18,400 | 2.90 | 2.90 | 2.85 | 2.90 | 00:00:00 | 2006-06-30 | 16,000 | 2.90 | 2.90 | 2.76 | 2.80 | 00:00:00 | 2006-07-04 | 18,200 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | 2006-07-05 | 15,200 | 2.83 | 2.90 | 2.75 | 2.80 | 00:00:00 | 2006-07-06 | 8,000 | 2.79 | 2.80 | 2.75 | 2.75 | 00:00:00 | 2006-07-07 | 92,600 | 2.80 | 2.84 | 2.60 | 2.84 | 00:00:00 | 2006-07-10 | 21,100 | 2.84 | 2.84 | 2.63 | 2.63 | 00:00:00 | 2006-07-11 | 17,700 | 2.70 | 2.76 | 2.60 | 2.65 | 00:00:00 | 2006-07-12 | 31,000 | 2.73 | 2.75 | 2.60 | 2.67 | 00:00:00 | 2006-07-13 | 26,100 | 2.60 | 2.67 | 2.56 | 2.67 | 00:00:00 | 2006-07-14 | 20,200 | 2.64 | 2.69 | 2.57 | 2.57 | 00:00:00 | 2006-07-17 | 30,700 | 2.57 | 2.75 | 2.52 | 2.54 | 00:00:00 | 2006-07-18 | 7,800 | 2.55 | 2.55 | 2.50 | 2.51 | 00:00:00 | 2006-07-19 | 13,100 | 2.52 | 2.52 | 2.45 | 2.45 | 00:00:00 | 2006-07-20 | 5,300 | 2.44 | 2.60 | 2.44 | 2.60 | 00:00:00 | 2006-07-21 | 36,800 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | 2006-07-24 | 28,000 | 2.46 | 2.50 | 2.41 | 2.43 | 00:00:00 | 2006-07-25 | 52,400 | 2.43 | 2.43 | 2.22 | 2.22 | 00:00:00 | 2006-07-26 | 146,400 | 2.21 | 2.35 | 2.00 | 2.35 | 00:00:00 | 2006-07-27 | 24,500 | 2.35 | 2.50 | 2.35 | 2.35 | 00:00:00 | 2006-07-28 | 1,900 | 2.36 | 2.49 | 2.36 | 2.40 | 00:00:00 | 2006-07-31 | 13,200 | 2.59 | 2.59 | 2.40 | 2.43 | 00:00:00 | 2006-08-01 | 15,000 | 2.55 | 2.70 | 2.55 | 2.65 | 00:00:00 | 2006-08-02 | 14,200 | 2.60 | 2.69 | 2.57 | 2.61 | 00:00:00 | 2006-08-03 | 24,200 | 2.62 | 2.76 | 2.60 | 2.73 | 00:00:00 | 2006-08-04 | 4,000 | 2.75 | 2.80 | 2.66 | 2.70 | 00:00:00 | 2006-08-08 | 40,900 | 2.71 | 2.75 | 2.60 | 2.60 | 00:00:00 | 2006-08-09 | 20,100 | 2.75 | 2.79 | 2.70 | 2.70 | 00:00:00 | 2006-08-10 | 31,000 | 2.70 | 2.79 | 2.67 | 2.75 | 00:00:00 | 2006-08-11 | 18,200 | 2.75 | 2.77 | 2.70 | 2.75 | 00:00:00 | 2006-08-14 | 53,500 | 2.79 | 2.79 | 2.57 | 2.75 | 00:00:00 | 2006-08-15 | 35,200 | 2.69 | 2.69 | 2.57 | 2.65 | 00:00:00 | 2006-08-16 | 20,600 | 2.59 | 2.70 | 2.57 | 2.70 | 00:00:00 | 2006-08-17 | 43,200 | 2.66 | 2.66 | 2.50 | 2.59 | 00:00:00 | 2006-08-18 | 50,200 | 2.51 | 2.64 | 2.49 | 2.64 | 00:00:00 | 2006-08-21 | 82,100 | 2.75 | 3.00 | 2.55 | 2.85 | 00:00:00 | 2006-08-22 | 19,800 | 2.95 | 3.05 | 2.90 | 3.00 | 00:00:00 | 2006-08-23 | 54,400 | 3.10 | 3.30 | 3.10 | 3.20 | 00:00:00 | 2006-08-24 | 57,400 | 3.20 | 3.42 | 3.10 | 3.10 | 00:00:00 | 2006-08-25 | 106,700 | 3.10 | 3.30 | 3.10 | 3.30 | 00:00:00 | 2006-08-28 | 27,200 | 3.23 | 3.50 | 3.15 | 3.50 | 00:00:00 | 2006-08-29 | 37,400 | 3.20 | 3.37 | 3.20 | 3.29 | 00:00:00 | 2006-08-30 | 18,300 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | 2006-08-31 | 33,400 | 3.25 | 3.45 | 3.25 | 3.40 | 00:00:00 | 2006-09-01 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | 2006-09-05 | 213,400 | 3.56 | 3.60 | 2.79 | 2.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|