|
 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 | | 2007-08-17 | 56,000 | 2.25 | 2.77 | 2.25 | 2.77 | 00:00:00 | | 2007-08-20 | 42,400 | 2.65 | 2.78 | 2.51 | 2.51 | 00:00:00 | | 2007-08-21 | 20,600 | 2.55 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2007-08-22 | 57,300 | 2.60 | 2.65 | 2.50 | 2.50 | 00:00:00 | | 2007-08-23 | 33,900 | 2.55 | 2.64 | 2.50 | 2.50 | 00:00:00 | | 2007-08-24 | 145,600 | 2.45 | 2.50 | 2.21 | 2.50 | 00:00:00 | | 2007-08-27 | 130,400 | 2.26 | 2.44 | 2.26 | 2.40 | 00:00:00 | | 2007-08-28 | 52,600 | 2.20 | 2.26 | 2.20 | 2.25 | 00:00:00 | | 2007-08-29 | 185,000 | 2.20 | 2.37 | 2.20 | 2.37 | 00:00:00 | | 2007-08-30 | 8,200 | 2.43 | 2.44 | 2.35 | 2.40 | 00:00:00 | | 2007-08-31 | 20,200 | 2.40 | 2.50 | 2.31 | 2.31 | 00:00:00 | | 2007-09-04 | 246,600 | 2.34 | 2.50 | 2.32 | 2.50 | 00:00:00 | | 2007-09-05 | 143,300 | 2.55 | 2.55 | 2.50 | 2.55 | 00:00:00 | | 2007-09-06 | 114,400 | 2.53 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2007-09-07 | 66,100 | 2.56 | 2.70 | 2.55 | 2.64 | 00:00:00 | | 2007-09-10 | 54,900 | 2.70 | 2.77 | 2.64 | 2.70 | 00:00:00 | | 2007-09-11 | 18,100 | 2.73 | 2.78 | 2.58 | 2.78 | 00:00:00 | | 2007-09-12 | 35,700 | 2.63 | 2.91 | 2.63 | 2.91 | 00:00:00 | | 2007-09-13 | 87,800 | 2.90 | 3.25 | 2.76 | 3.25 | 00:00:00 | | 2007-09-14 | 888,700 | 3.09 | 3.50 | 3.09 | 3.40 | 00:00:00 | | 2007-09-17 | 19,100 | 3.37 | 3.37 | 3.21 | 3.24 | 00:00:00 | | 2007-09-18 | 56,400 | 3.35 | 3.35 | 3.00 | 3.31 | 00:00:00 | | 2007-09-19 | 393,900 | 3.33 | 3.37 | 3.20 | 3.32 | 00:00:00 | | 2007-09-20 | 66,500 | 3.39 | 3.39 | 3.27 | 3.35 | 00:00:00 | | 2007-09-21 | 55,400 | 3.35 | 3.35 | 3.30 | 3.32 | 00:00:00 | | 2007-09-24 | 312,500 | 3.27 | 3.63 | 3.26 | 3.63 | 00:00:00 | | 2007-09-25 | 67,600 | 3.57 | 3.64 | 3.51 | 3.64 | 00:00:00 | | 2007-09-26 | 49,600 | 3.56 | 3.65 | 3.55 | 3.55 | 00:00:00 | | 2007-09-27 | 227,300 | 3.65 | 3.75 | 3.60 | 3.73 | 00:00:00 | | 2007-09-28 | 260,000 | 3.73 | 4.30 | 3.73 | 4.20 | 00:00:00 | | 2007-10-01 | 74,800 | 4.30 | 4.40 | 4.16 | 4.25 | 00:00:00 | | 2007-10-02 | 215,900 | 4.18 | 4.25 | 3.91 | 4.00 | 00:00:00 | | 2007-10-03 | 64,400 | 3.99 | 4.01 | 3.75 | 3.96 | 00:00:00 | | 2007-10-04 | 489,800 | 3.96 | 4.05 | 3.90 | 4.05 | 00:00:00 | | 2007-10-05 | 32,500 | 3.97 | 4.12 | 3.90 | 4.00 | 00:00:00 | | 2007-10-09 | 65,700 | 4.00 | 4.08 | 4.00 | 4.05 | 00:00:00 | | 2007-10-10 | 88,100 | 4.09 | 4.10 | 3.98 | 4.00 | 00:00:00 | | 2007-10-11 | 677,400 | 4.05 | 4.58 | 4.05 | 4.50 | 00:00:00 | | 2007-10-12 | 395,300 | 4.36 | 4.80 | 4.36 | 4.75 | 00:00:00 | | 2007-10-15 | 100,500 | 4.76 | 4.88 | 4.75 | 4.77 | 00:00:00 | | 2007-10-16 | 1,083,300 | 4.75 | 5.10 | 4.75 | 5.01 | 00:00:00 | | 2007-10-17 | 189,600 | 4.90 | 4.95 | 4.55 | 4.55 | 00:00:00 | | 2007-10-18 | 54,300 | 4.60 | 4.74 | 4.50 | 4.52 | 00:00:00 | | 2007-10-19 | 40,100 | 4.50 | 4.74 | 4.50 | 4.65 | 00:00:00 | | 2007-10-22 | 60,700 | 4.40 | 4.50 | 4.20 | 4.50 | 00:00:00 | | 2007-10-23 | 40,500 | 4.40 | 4.69 | 4.25 | 4.69 | 00:00:00 | | 2007-10-24 | 13,800 | 4.35 | 4.45 | 4.34 | 4.45 | 00:00:00 | | 2007-10-25 | 27,300 | 4.45 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2007-10-26 | 633,900 | 4.50 | 4.50 | 4.37 | 4.50 | 00:00:00 | | 2007-10-29 | 88,400 | 4.60 | 4.65 | 4.50 | 4.57 | 00:00:00 | | 2007-10-30 | 56,100 | 4.57 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2007-10-31 | 95,000 | 4.55 | 4.55 | 4.40 | 4.40 | 00:00:00 | | 2007-11-01 | 26,100 | 4.40 | 4.42 | 4.40 | 4.40 | 00:00:00 | | 2007-11-02 | 3,500 | 4.39 | 4.39 | 4.33 | 4.35 | 00:00:00 | | 2007-11-05 | 46,100 | 4.31 | 4.40 | 4.05 | 4.10 | 00:00:00 | | 2007-11-06 | 200,700 | 4.10 | 4.35 | 4.05 | 4.24 | 00:00:00 | | 2007-11-07 | 18,300 | 4.20 | 4.24 | 4.01 | 4.05 | 00:00:00 | | 2007-11-08 | 32,800 | 4.07 | 4.10 | 3.92 | 4.09 | 00:00:00 | | 2007-11-09 | 25,000 | 3.92 | 3.95 | 3.90 | 3.90 | 00:00:00 | | 2007-11-12 | 24,400 | 3.90 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2007-11-13 | 25,000 | 3.88 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2007-11-14 | 23,200 | 4.00 | 4.02 | 3.94 | 4.01 | 00:00:00 | | 2007-11-15 | 31,400 | 3.99 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2007-11-16 | 69,400 | 3.87 | 3.87 | 3.84 | 3.84 | 00:00:00 | | 2007-11-19 | 170,000 | 3.85 | 3.85 | 3.46 | 3.70 | 00:00:00 | | 2007-11-20 | 11,700 | 3.57 | 3.82 | 3.57 | 3.82 | 00:00:00 | | 2007-11-21 | 5,600 | 3.61 | 3.78 | 3.61 | 3.65 | 00:00:00 | | 2007-11-22 | 12,900 | 3.60 | 3.72 | 3.60 | 3.72 | 00:00:00 | | 2007-11-23 | 22,500 | 3.74 | 3.78 | 3.74 | 3.78 | 00:00:00 | | 2007-11-26 | 21,100 | 3.78 | 3.78 | 3.60 | 3.60 | 00:00:00 | | 2007-11-27 | 15,200 | 3.60 | 3.62 | 3.50 | 3.56 | 00:00:00 | | 2007-11-28 | 20,300 | 3.65 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2007-11-29 | 22,500 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2007-11-30 | 37,200 | 3.56 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2007-12-03 | 40,000 | 3.50 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2007-12-04 | 216,400 | 3.55 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2007-12-05 | 30,500 | 3.75 | 4.00 | 3.75 | 3.92 | 00:00:00 | | 2007-12-06 | 223,800 | 3.90 | 4.04 | 3.90 | 4.00 | 00:00:00 | | 2007-12-07 | 345,000 | 4.00 | 4.04 | 3.75 | 3.76 | 00:00:00 | | 2007-12-10 | 63,300 | 3.75 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2007-12-11 | 83,100 | 3.84 | 3.85 | 3.70 | 3.73 | 00:00:00 | | 2007-12-12 | 17,300 | 3.86 | 3.86 | 3.75 | 3.75 | 00:00:00 | | 2007-12-13 | 279,700 | 3.75 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2007-12-14 | 73,400 | 3.65 | 3.68 | 3.50 | 3.53 | 00:00:00 | | 2007-12-17 | 34,600 | 3.55 | 3.55 | 3.40 | 3.40 | 00:00:00 | | 2007-12-18 | 30,800 | 3.40 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2007-12-19 | 225,400 | 3.30 | 3.43 | 3.25 | 3.30 | 00:00:00 | | 2007-12-20 | 37,200 | 3.31 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2007-12-21 | 23,100 | 3.35 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2007-12-24 | 17,100 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2007-12-27 | 27,700 | 3.37 | 3.50 | 3.37 | 3.43 | 00:00:00 | | 2007-12-28 | 29,600 | 3.40 | 3.53 | 3.40 | 3.45 | 00:00:00 | | 2007-12-31 | 53,200 | 3.45 | 3.57 | 3.45 | 3.50 | 00:00:00 | | 2008-01-02 | 62,200 | 3.42 | 3.55 | 3.42 | 3.55 | 00:00:00 | | 2008-01-03 | 40,900 | 3.50 | 3.58 | 3.48 | 3.48 | 00:00:00 | | 2008-01-04 | 14,900 | 3.49 | 3.49 | 3.42 | 3.42 | 00:00:00 | | 2008-01-07 | 31,800 | 3.48 | 3.50 | 3.20 | 3.30 | 00:00:00 | | 2008-01-08 | 40,000 | 3.35 | 3.44 | 3.27 | 3.29 | 00:00:00 | | 2008-01-09 | 22,800 | 3.26 | 3.35 | 3.26 | 3.27 | 00:00:00 | | 2008-01-10 | 34,500 | 3.31 | 3.43 | 3.30 | 3.32 | 00:00:00 | | 2008-01-11 | 20,000 | 3.43 | 3.50 | 3.42 | 3.50 | 00:00:00 | | 2008-01-14 | 38,600 | 3.53 | 3.67 | 3.50 | 3.62 | 00:00:00 | | 2008-01-15 | 15,800 | 3.61 | 3.65 | 3.46 | 3.52 | 00:00:00 | | 2008-01-16 | 20,200 | 3.30 | 3.35 | 3.27 | 3.35 | 00:00:00 | | 2008-01-17 | 8,800 | 3.31 | 3.36 | 3.31 | 3.35 | 00:00:00 | | 2008-01-18 | 514,700 | 3.43 | 3.80 | 3.43 | 3.70 | 00:00:00 | | 2008-01-21 | 40,800 | 3.51 | 3.65 | 3.29 | 3.48 | 00:00:00 | | 2008-01-22 | 43,700 | 3.37 | 3.50 | 3.25 | 3.35 | 00:00:00 | | 2008-01-23 | 45,900 | 3.43 | 3.43 | 3.27 | 3.35 | 00:00:00 | | 2008-01-24 | 83,300 | 3.32 | 3.54 | 3.10 | 3.29 | 00:00:00 | | 2008-01-25 | 43,000 | 3.29 | 3.45 | 3.29 | 3.40 | 00:00:00 | | 2008-01-28 | 32,300 | 3.45 | 3.45 | 3.30 | 3.30 | 00:00:00 | | 2008-01-29 | 9,700 | 3.29 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2008-01-30 | 140,700 | 3.30 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2008-01-31 | 8,900 | 3.38 | 3.38 | 3.30 | 3.30 | 00:00:00 | | 2008-02-01 | 48,700 | 3.30 | 3.40 | 3.28 | 3.35 | 00:00:00 | | 2008-02-04 | 253,600 | 3.28 | 3.30 | 3.00 | 3.01 | 00:00:00 | | 2008-02-05 | 61,700 | 3.00 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2008-02-06 | 73,800 | 2.96 | 3.05 | 2.96 | 3.00 | 00:00:00 | | 2008-02-07 | 85,000 | 3.00 | 3.01 | 2.94 | 3.01 | 00:00:00 | | 2008-02-08 | 48,400 | 2.95 | 3.03 | 2.90 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
