|
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 | 2007-02-26 | 83,500 | 3.37 | 3.42 | 3.33 | 3.40 | 00:00:00 | 2007-02-27 | 172,200 | 3.27 | 3.35 | 3.22 | 3.26 | 00:00:00 | 2007-02-28 | 67,800 | 3.15 | 3.30 | 3.15 | 3.30 | 00:00:00 | 2007-03-01 | 64,600 | 3.40 | 3.40 | 3.20 | 3.20 | 00:00:00 | 2007-03-02 | 174,200 | 3.24 | 3.25 | 2.93 | 3.25 | 00:00:00 | 2007-03-05 | 103,400 | 3.07 | 3.16 | 3.06 | 3.15 | 00:00:00 | 2007-03-06 | 65,400 | 3.15 | 3.31 | 3.14 | 3.15 | 00:00:00 | 2007-03-07 | 37,300 | 3.29 | 3.40 | 3.20 | 3.35 | 00:00:00 | 2007-03-08 | 57,400 | 3.41 | 3.47 | 3.35 | 3.47 | 00:00:00 | 2007-03-09 | 53,200 | 3.46 | 3.75 | 3.44 | 3.45 | 00:00:00 | 2007-03-12 | 66,900 | 3.55 | 3.57 | 3.42 | 3.48 | 00:00:00 | 2007-03-13 | 54,800 | 3.40 | 3.45 | 3.25 | 3.25 | 00:00:00 | 2007-03-14 | 131,000 | 3.20 | 3.24 | 3.00 | 3.05 | 00:00:00 | 2007-03-15 | 29,000 | 3.11 | 3.18 | 3.08 | 3.08 | 00:00:00 | 2007-03-16 | 20,100 | 3.12 | 3.25 | 3.08 | 3.24 | 00:00:00 | 2007-03-19 | 18,000 | 3.25 | 3.25 | 3.10 | 3.15 | 00:00:00 | 2007-03-20 | 26,600 | 3.08 | 3.22 | 3.08 | 3.08 | 00:00:00 | 2007-03-21 | 36,900 | 3.08 | 3.22 | 3.08 | 3.14 | 00:00:00 | 2007-03-22 | 24,300 | 3.14 | 3.23 | 3.14 | 3.23 | 00:00:00 | 2007-03-23 | 89,000 | 3.22 | 3.30 | 3.22 | 3.27 | 00:00:00 | 2007-03-26 | 44,800 | 3.30 | 3.31 | 3.27 | 3.28 | 00:00:00 | 2007-03-27 | 85,800 | 3.30 | 3.31 | 3.28 | 3.28 | 00:00:00 | 2007-03-28 | 36,100 | 3.28 | 3.28 | 3.24 | 3.25 | 00:00:00 | 2007-03-29 | 6,200 | 3.25 | 3.26 | 3.22 | 3.22 | 00:00:00 | 2007-03-30 | 21,800 | 3.22 | 3.25 | 3.20 | 3.22 | 00:00:00 | 2007-04-02 | 9,500 | 3.25 | 3.25 | 3.10 | 3.23 | 00:00:00 | 2007-04-03 | 47,600 | 3.06 | 3.10 | 3.01 | 3.09 | 00:00:00 | 2007-04-04 | 87,400 | 3.10 | 3.23 | 3.05 | 3.15 | 00:00:00 | 2007-04-05 | 27,200 | 3.16 | 3.22 | 3.06 | 3.22 | 00:00:00 | 2007-04-09 | 60,900 | 3.15 | 3.25 | 3.13 | 3.25 | 00:00:00 | 2007-04-10 | 79,000 | 3.25 | 3.29 | 3.20 | 3.29 | 00:00:00 | 2007-04-11 | 90,000 | 3.30 | 3.33 | 3.26 | 3.33 | 00:00:00 | 2007-04-12 | 56,000 | 3.29 | 3.29 | 3.20 | 3.25 | 00:00:00 | 2007-04-13 | 634,400 | 3.30 | 3.50 | 3.30 | 3.43 | 00:00:00 | 2007-04-16 | 301,700 | 3.49 | 3.60 | 3.41 | 3.55 | 00:00:00 | 2007-04-17 | 228,900 | 3.55 | 3.70 | 3.42 | 3.42 | 00:00:00 | 2007-04-18 | 110,100 | 3.44 | 3.58 | 3.42 | 3.42 | 00:00:00 | 2007-04-19 | 56,300 | 3.42 | 3.43 | 3.29 | 3.40 | 00:00:00 | 2007-04-20 | 30,100 | 3.39 | 3.53 | 3.39 | 3.48 | 00:00:00 | 2007-04-23 | 241,500 | 3.48 | 3.49 | 3.30 | 3.30 | 00:00:00 | 2007-04-24 | 127,200 | 3.43 | 3.43 | 3.20 | 3.38 | 00:00:00 | 2007-04-25 | 231,100 | 3.25 | 3.43 | 3.20 | 3.42 | 00:00:00 | 2007-04-26 | 27,100 | 3.34 | 3.34 | 3.26 | 3.26 | 00:00:00 | 2007-04-27 | 62,800 | 3.28 | 3.33 | 3.20 | 3.25 | 00:00:00 | 2007-04-30 | 18,700 | 3.25 | 3.33 | 3.25 | 3.33 | 00:00:00 | 2007-05-01 | 34,200 | 3.25 | 3.28 | 3.23 | 3.24 | 00:00:00 | 2007-05-02 | 51,300 | 3.16 | 3.28 | 3.16 | 3.25 | 00:00:00 | 2007-05-03 | 218,900 | 3.26 | 3.34 | 3.26 | 3.30 | 00:00:00 | 2007-05-04 | 63,900 | 3.30 | 3.45 | 3.30 | 3.45 | 00:00:00 | 2007-05-07 | 87,400 | 3.36 | 3.45 | 3.35 | 3.35 | 00:00:00 | 2007-05-08 | 63,100 | 3.35 | 3.39 | 3.25 | 3.39 | 00:00:00 | 2007-05-09 | 140,100 | 3.48 | 3.60 | 3.48 | 3.55 | 00:00:00 | 2007-05-10 | 73,300 | 3.38 | 3.60 | 3.38 | 3.51 | 00:00:00 | 2007-05-11 | 283,900 | 3.55 | 3.67 | 3.55 | 3.65 | 00:00:00 | 2007-05-14 | 133,200 | 3.75 | 3.94 | 3.70 | 3.81 | 00:00:00 | 2007-05-15 | 151,000 | 3.89 | 3.89 | 3.75 | 3.76 | 00:00:00 | 2007-05-16 | 113,700 | 3.76 | 3.79 | 3.76 | 3.76 | 00:00:00 | 2007-05-17 | 74,700 | 3.83 | 3.85 | 3.74 | 3.85 | 00:00:00 | 2007-05-18 | 19,400 | 3.75 | 3.88 | 3.75 | 3.87 | 00:00:00 | 2007-05-22 | 30,000 | 3.81 | 3.84 | 3.80 | 3.80 | 00:00:00 | 2007-05-23 | 37,200 | 3.75 | 3.90 | 3.75 | 3.80 | 00:00:00 | 2007-05-24 | 358,400 | 3.70 | 3.85 | 3.62 | 3.62 | 00:00:00 | 2007-05-25 | 38,300 | 3.55 | 3.80 | 3.55 | 3.65 | 00:00:00 | 2007-05-28 | 21,500 | 3.65 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2007-05-29 | 97,000 | 3.67 | 3.67 | 3.49 | 3.50 | 00:00:00 | 2007-05-30 | 52,500 | 3.43 | 3.43 | 3.35 | 3.43 | 00:00:00 | 2007-05-31 | 112,600 | 3.50 | 3.50 | 3.35 | 3.49 | 00:00:00 | 2007-06-01 | 276,800 | 3.47 | 3.80 | 3.47 | 3.70 | 00:00:00 | 2007-06-04 | 38,200 | 3.65 | 3.70 | 3.65 | 3.70 | 00:00:00 | 2007-06-05 | 63,600 | 3.70 | 3.70 | 3.65 | 3.68 | 00:00:00 | 2007-06-06 | 22,600 | 3.65 | 3.70 | 3.65 | 3.70 | 00:00:00 | 2007-06-07 | 67,500 | 3.60 | 3.60 | 3.45 | 3.45 | 00:00:00 | 2007-06-08 | 49,000 | 3.55 | 3.55 | 3.30 | 3.30 | 00:00:00 | 2007-06-11 | 20,000 | 3.35 | 3.60 | 3.35 | 3.45 | 00:00:00 | 2007-06-12 | 103,200 | 3.35 | 3.70 | 3.35 | 3.70 | 00:00:00 | 2007-06-13 | 13,500 | 3.55 | 3.70 | 3.55 | 3.68 | 00:00:00 | 2007-06-14 | 17,500 | 3.47 | 3.66 | 3.47 | 3.66 | 00:00:00 | 2007-06-15 | 26,700 | 3.70 | 3.70 | 3.55 | 3.55 | 00:00:00 | 2007-06-18 | 9,200 | 3.60 | 3.65 | 3.57 | 3.65 | 00:00:00 | 2007-06-19 | 20,100 | 3.70 | 3.70 | 3.65 | 3.65 | 00:00:00 | 2007-06-20 | 28,800 | 3.69 | 3.70 | 3.65 | 3.70 | 00:00:00 | 2007-06-21 | 20,700 | 3.65 | 3.70 | 3.65 | 3.65 | 00:00:00 | 2007-06-22 | 56,800 | 3.62 | 3.66 | 3.60 | 3.60 | 00:00:00 | 2007-06-25 | 52,100 | 3.45 | 3.55 | 3.45 | 3.45 | 00:00:00 | 2007-06-26 | 46,900 | 3.40 | 3.45 | 3.40 | 3.40 | 00:00:00 | 2007-06-27 | 69,900 | 3.35 | 3.38 | 3.35 | 3.38 | 00:00:00 | 2007-06-28 | 51,600 | 3.35 | 3.58 | 3.35 | 3.38 | 00:00:00 | 2007-06-29 | 1,600 | 3.53 | 3.53 | 3.37 | 3.37 | 00:00:00 | 2007-07-03 | 25,100 | 3.53 | 3.58 | 3.53 | 3.58 | 00:00:00 | 2007-07-04 | 13,200 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | 2007-07-05 | 20,900 | 3.40 | 3.55 | 3.40 | 3.53 | 00:00:00 | 2007-07-06 | 29,400 | 3.44 | 3.52 | 3.44 | 3.44 | 00:00:00 | 2007-07-09 | 88,700 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | 2007-07-10 | 46,600 | 3.50 | 3.53 | 3.50 | 3.53 | 00:00:00 | 2007-07-11 | 28,100 | 3.55 | 3.60 | 3.50 | 3.55 | 00:00:00 | 2007-07-12 | 33,800 | 3.50 | 3.60 | 3.50 | 3.51 | 00:00:00 | 2007-07-13 | 78,300 | 3.55 | 3.55 | 3.50 | 3.55 | 00:00:00 | 2007-07-16 | 20,400 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | 2007-07-17 | 6,700 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | 2007-07-18 | 59,700 | 3.52 | 3.65 | 3.50 | 3.50 | 00:00:00 | 2007-07-19 | 94,800 | 3.50 | 3.78 | 3.50 | 3.75 | 00:00:00 | 2007-07-20 | 41,200 | 3.75 | 3.75 | 3.66 | 3.66 | 00:00:00 | 2007-07-23 | 51,900 | 3.63 | 3.63 | 3.50 | 3.55 | 00:00:00 | 2007-07-24 | 18,400 | 3.50 | 3.62 | 3.50 | 3.53 | 00:00:00 | 2007-07-25 | 33,800 | 3.54 | 3.59 | 3.50 | 3.50 | 00:00:00 | 2007-07-26 | 20,400 | 3.48 | 3.48 | 3.40 | 3.42 | 00:00:00 | 2007-07-27 | 15,300 | 3.37 | 3.40 | 3.26 | 3.35 | 00:00:00 | 2007-07-30 | 26,000 | 3.30 | 3.35 | 3.20 | 3.30 | 00:00:00 | 2007-07-31 | 26,500 | 3.20 | 3.40 | 3.20 | 3.26 | 00:00:00 | 2007-08-01 | 24,500 | 3.27 | 3.30 | 3.15 | 3.15 | 00:00:00 | 2007-08-02 | 42,600 | 3.18 | 3.25 | 3.15 | 3.19 | 00:00:00 | 2007-08-03 | 147,800 | 3.15 | 3.15 | 3.00 | 3.00 | 00:00:00 | 2007-08-07 | 86,400 | 3.01 | 3.07 | 2.70 | 2.96 | 00:00:00 | 2007-08-08 | 65,000 | 2.73 | 3.00 | 2.72 | 3.00 | 00:00:00 | 2007-08-09 | 21,600 | 2.86 | 2.91 | 2.83 | 2.90 | 00:00:00 | 2007-08-10 | 66,100 | 2.86 | 3.19 | 2.61 | 3.19 | 00:00:00 | 2007-08-13 | 11,700 | 3.18 | 3.19 | 3.14 | 3.16 | 00:00:00 | 2007-08-14 | 314,400 | 3.15 | 3.15 | 2.77 | 2.85 | 00:00:00 | 2007-08-15 | 36,500 | 2.72 | 3.00 | 2.67 | 2.71 | 00:00:00 | 2007-08-16 | 327,700 | 2.49 | 2.49 | 2.13 | 2.15 | 00:00:00 | 2007-08-17 | 56,000 | 2.25 | 2.77 | 2.25 | 2.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|