|
 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 | | 2006-09-05 | 213,400 | 3.56 | 3.60 | 2.79 | 2.80 | 00:00:00 | | 2006-09-06 | 253,200 | 2.80 | 2.99 | 2.60 | 2.90 | 00:00:00 | | 2006-09-07 | 89,300 | 2.90 | 3.08 | 2.83 | 3.08 | 00:00:00 | | 2006-09-08 | 22,400 | 3.34 | 3.34 | 2.92 | 3.00 | 00:00:00 | | 2006-09-11 | 49,000 | 2.85 | 2.89 | 2.65 | 2.80 | 00:00:00 | | 2006-09-12 | 36,400 | 2.75 | 2.75 | 2.66 | 2.70 | 00:00:00 | | 2006-09-13 | 24,100 | 2.72 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2006-09-14 | 14,700 | 2.75 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2006-09-15 | 22,900 | 2.62 | 2.62 | 2.47 | 2.55 | 00:00:00 | | 2006-09-18 | 27,200 | 2.54 | 2.68 | 2.54 | 2.61 | 00:00:00 | | 2006-09-19 | 20,400 | 2.60 | 2.62 | 2.54 | 2.54 | 00:00:00 | | 2006-09-20 | 17,900 | 2.54 | 2.60 | 2.54 | 2.58 | 00:00:00 | | 2006-09-21 | 25,200 | 2.55 | 2.55 | 2.36 | 2.36 | 00:00:00 | | 2006-09-22 | 49,600 | 2.36 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2006-09-25 | 46,200 | 2.35 | 2.35 | 2.11 | 2.22 | 00:00:00 | | 2006-09-26 | 37,500 | 2.19 | 2.25 | 2.12 | 2.18 | 00:00:00 | | 2006-09-27 | 32,400 | 2.20 | 2.30 | 2.16 | 2.30 | 00:00:00 | | 2006-09-28 | 17,200 | 2.30 | 2.30 | 2.27 | 2.27 | 00:00:00 | | 2006-09-29 | 46,400 | 2.29 | 2.55 | 2.25 | 2.55 | 00:00:00 | | 2006-10-02 | 14,500 | 2.58 | 2.59 | 2.50 | 2.55 | 00:00:00 | | 2006-10-03 | 64,700 | 2.51 | 2.59 | 2.49 | 2.50 | 00:00:00 | | 2006-10-04 | 73,600 | 2.51 | 2.55 | 2.29 | 2.37 | 00:00:00 | | 2006-10-05 | 27,900 | 2.40 | 2.52 | 2.40 | 2.52 | 00:00:00 | | 2006-10-06 | 23,500 | 2.51 | 2.52 | 2.49 | 2.52 | 00:00:00 | | 2006-10-10 | 37,400 | 2.53 | 2.57 | 2.49 | 2.55 | 00:00:00 | | 2006-10-11 | 65,800 | 2.60 | 2.79 | 2.60 | 2.65 | 00:00:00 | | 2006-10-12 | 34,700 | 2.70 | 2.75 | 2.70 | 2.74 | 00:00:00 | | 2006-10-13 | 67,500 | 2.80 | 2.80 | 2.53 | 2.65 | 00:00:00 | | 2006-10-16 | 31,600 | 2.70 | 2.75 | 2.55 | 2.55 | 00:00:00 | | 2006-10-17 | 19,600 | 2.55 | 2.55 | 2.50 | 2.55 | 00:00:00 | | 2006-10-18 | 71,200 | 2.55 | 2.73 | 2.55 | 2.60 | 00:00:00 | | 2006-10-19 | 32,100 | 2.60 | 2.60 | 2.56 | 2.59 | 00:00:00 | | 2006-10-20 | 42,100 | 2.58 | 2.60 | 2.46 | 2.50 | 00:00:00 | | 2006-10-23 | 46,700 | 2.55 | 2.55 | 2.46 | 2.48 | 00:00:00 | | 2006-10-24 | 55,900 | 2.48 | 2.48 | 2.35 | 2.40 | 00:00:00 | | 2006-10-25 | 39,800 | 2.45 | 2.52 | 2.42 | 2.42 | 00:00:00 | | 2006-10-26 | 70,300 | 2.47 | 2.48 | 2.40 | 2.45 | 00:00:00 | | 2006-10-27 | 50,000 | 2.42 | 2.45 | 2.42 | 2.45 | 00:00:00 | | 2006-10-30 | 69,700 | 2.56 | 2.60 | 2.45 | 2.48 | 00:00:00 | | 2006-10-31 | 36,600 | 2.51 | 2.55 | 2.50 | 2.53 | 00:00:00 | | 2006-11-01 | 82,700 | 2.57 | 2.57 | 2.45 | 2.45 | 00:00:00 | | 2006-11-02 | 103,900 | 2.45 | 2.47 | 2.35 | 2.40 | 00:00:00 | | 2006-11-03 | 72,800 | 2.45 | 2.45 | 2.33 | 2.43 | 00:00:00 | | 2006-11-06 | 65,300 | 2.40 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2006-11-07 | 23,000 | 2.41 | 2.63 | 2.40 | 2.63 | 00:00:00 | | 2006-11-08 | 25,400 | 2.60 | 2.60 | 2.53 | 2.55 | 00:00:00 | | 2006-11-09 | 46,700 | 2.60 | 2.65 | 2.53 | 2.64 | 00:00:00 | | 2006-11-10 | 13,900 | 2.64 | 2.64 | 2.58 | 2.62 | 00:00:00 | | 2006-11-13 | 15,500 | 2.60 | 2.62 | 2.57 | 2.57 | 00:00:00 | | 2006-11-14 | 90,100 | 2.57 | 2.70 | 2.53 | 2.70 | 00:00:00 | | 2006-11-15 | 19,600 | 2.63 | 2.66 | 2.51 | 2.65 | 00:00:00 | | 2006-11-16 | 35,500 | 2.70 | 2.85 | 2.51 | 2.55 | 00:00:00 | | 2006-11-17 | 34,300 | 2.67 | 2.67 | 2.48 | 2.55 | 00:00:00 | | 2006-11-20 | 19,700 | 2.50 | 2.54 | 2.46 | 2.46 | 00:00:00 | | 2006-11-21 | 54,000 | 2.54 | 2.55 | 2.46 | 2.50 | 00:00:00 | | 2006-11-22 | 29,400 | 2.50 | 2.50 | 2.44 | 2.49 | 00:00:00 | | 2006-11-23 | 21,400 | 2.52 | 2.55 | 2.49 | 2.55 | 00:00:00 | | 2006-11-24 | 110,800 | 2.52 | 2.78 | 2.52 | 2.65 | 00:00:00 | | 2006-11-27 | 112,600 | 2.79 | 2.93 | 2.75 | 2.90 | 00:00:00 | | 2006-11-28 | 191,600 | 3.00 | 3.15 | 2.97 | 3.13 | 00:00:00 | | 2006-11-29 | 56,600 | 3.13 | 3.13 | 2.86 | 2.95 | 00:00:00 | | 2006-11-30 | 73,300 | 3.01 | 3.02 | 2.85 | 2.98 | 00:00:00 | | 2006-12-01 | 67,200 | 2.99 | 3.00 | 2.86 | 2.94 | 00:00:00 | | 2006-12-04 | 49,100 | 3.00 | 3.00 | 2.91 | 2.93 | 00:00:00 | | 2006-12-05 | 42,700 | 2.90 | 2.90 | 2.87 | 2.90 | 00:00:00 | | 2006-12-06 | 49,400 | 2.87 | 2.90 | 2.76 | 2.90 | 00:00:00 | | 2006-12-07 | 39,100 | 2.85 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-12-08 | 34,700 | 2.75 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2006-12-11 | 26,300 | 2.85 | 2.90 | 2.70 | 2.90 | 00:00:00 | | 2006-12-12 | 44,800 | 2.90 | 2.90 | 2.75 | 2.80 | 00:00:00 | | 2006-12-13 | 52,700 | 2.75 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2006-12-14 | 82,700 | 2.75 | 2.75 | 2.60 | 2.64 | 00:00:00 | | 2006-12-15 | 82,900 | 2.62 | 2.64 | 2.61 | 2.64 | 00:00:00 | | 2006-12-18 | 58,900 | 2.60 | 2.70 | 2.56 | 2.60 | 00:00:00 | | 2006-12-19 | 8,600 | 2.67 | 2.68 | 2.60 | 2.60 | 00:00:00 | | 2006-12-20 | 63,500 | 2.53 | 2.61 | 2.52 | 2.61 | 00:00:00 | | 2006-12-21 | 37,800 | 2.58 | 2.58 | 2.52 | 2.56 | 00:00:00 | | 2006-12-22 | 8,000 | 2.52 | 2.60 | 2.52 | 2.56 | 00:00:00 | | 2006-12-27 | 11,700 | 2.56 | 2.85 | 2.56 | 2.85 | 00:00:00 | | 2006-12-28 | 14,100 | 2.85 | 2.97 | 2.83 | 2.83 | 00:00:00 | | 2006-12-29 | 9,700 | 2.99 | 2.99 | 2.83 | 2.83 | 00:00:00 | | 2007-01-02 | 28,900 | 2.99 | 3.00 | 2.84 | 2.90 | 00:00:00 | | 2007-01-03 | 19,300 | 2.85 | 2.85 | 2.67 | 2.75 | 00:00:00 | | 2007-01-04 | 23,900 | 2.75 | 2.75 | 2.62 | 2.64 | 00:00:00 | | 2007-01-05 | 48,100 | 2.79 | 2.79 | 2.50 | 2.50 | 00:00:00 | | 2007-01-08 | 102,900 | 2.50 | 2.53 | 2.32 | 2.47 | 00:00:00 | | 2007-01-09 | 31,000 | 2.32 | 2.45 | 2.32 | 2.45 | 00:00:00 | | 2007-01-10 | 31,800 | 2.36 | 2.47 | 2.31 | 2.35 | 00:00:00 | | 2007-01-11 | 35,500 | 2.42 | 2.58 | 2.35 | 2.58 | 00:00:00 | | 2007-01-12 | 20,500 | 2.50 | 2.53 | 2.45 | 2.53 | 00:00:00 | | 2007-01-15 | 39,300 | 2.55 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2007-01-16 | 31,800 | 2.40 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2007-01-17 | 112,600 | 2.56 | 2.56 | 2.30 | 2.40 | 00:00:00 | | 2007-01-18 | 117,700 | 2.45 | 2.79 | 2.45 | 2.65 | 00:00:00 | | 2007-01-19 | 113,700 | 2.79 | 2.85 | 2.61 | 2.85 | 00:00:00 | | 2007-01-22 | 324,500 | 2.90 | 3.09 | 2.86 | 3.01 | 00:00:00 | | 2007-01-23 | 218,000 | 3.05 | 3.21 | 3.00 | 3.15 | 00:00:00 | | 2007-01-24 | 393,800 | 3.15 | 3.35 | 3.15 | 3.25 | 00:00:00 | | 2007-01-25 | 248,200 | 3.40 | 3.75 | 3.00 | 3.25 | 00:00:00 | | 2007-01-26 | 69,600 | 3.24 | 3.25 | 3.02 | 3.12 | 00:00:00 | | 2007-01-29 | 29,700 | 3.10 | 3.15 | 3.03 | 3.15 | 00:00:00 | | 2007-01-30 | 77,900 | 3.15 | 3.25 | 3.11 | 3.20 | 00:00:00 | | 2007-01-31 | 107,800 | 3.25 | 3.26 | 3.22 | 3.26 | 00:00:00 | | 2007-02-01 | 104,400 | 3.17 | 3.40 | 3.17 | 3.25 | 00:00:00 | | 2007-02-02 | 67,300 | 3.29 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2007-02-05 | 45,100 | 3.34 | 3.40 | 3.26 | 3.39 | 00:00:00 | | 2007-02-06 | 26,300 | 3.40 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2007-02-07 | 37,600 | 3.27 | 3.43 | 3.27 | 3.40 | 00:00:00 | | 2007-02-08 | 62,800 | 3.32 | 3.60 | 3.30 | 3.51 | 00:00:00 | | 2007-02-09 | 72,500 | 3.63 | 3.82 | 3.37 | 3.82 | 00:00:00 | | 2007-02-12 | 33,700 | 3.71 | 3.76 | 3.65 | 3.75 | 00:00:00 | | 2007-02-13 | 86,600 | 3.75 | 3.75 | 3.50 | 3.55 | 00:00:00 | | 2007-02-14 | 63,700 | 3.60 | 3.60 | 3.46 | 3.48 | 00:00:00 | | 2007-02-15 | 36,100 | 3.33 | 3.45 | 3.33 | 3.45 | 00:00:00 | | 2007-02-16 | 69,900 | 3.41 | 3.45 | 3.15 | 3.22 | 00:00:00 | | 2007-02-19 | 39,600 | 3.39 | 3.39 | 3.15 | 3.20 | 00:00:00 | | 2007-02-20 | 55,900 | 3.20 | 3.23 | 3.09 | 3.14 | 00:00:00 | | 2007-02-21 | 56,500 | 3.10 | 3.22 | 2.99 | 3.22 | 00:00:00 | | 2007-02-22 | 62,400 | 3.20 | 3.25 | 3.12 | 3.13 | 00:00:00 | | 2007-02-23 | 162,400 | 3.16 | 3.64 | 3.16 | 3.40 | 00:00:00 | | 2007-02-26 | 83,500 | 3.37 | 3.42 | 3.33 | 3.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
