|
 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 | | 2008-02-08 | 48,400 | 2.95 | 3.03 | 2.90 | 3.00 | 00:00:00 | | 2008-02-11 | 52,300 | 2.92 | 3.02 | 2.90 | 3.00 | 00:00:00 | | 2008-02-12 | 75,300 | 2.91 | 3.01 | 2.80 | 2.92 | 00:00:00 | | 2008-02-13 | 833,700 | 2.90 | 3.15 | 2.85 | 3.15 | 00:00:00 | | 2008-02-14 | 1,941,500 | 3.27 | 3.52 | 3.27 | 3.52 | 00:00:00 | | 2008-02-15 | 213,900 | 3.31 | 3.50 | 3.31 | 3.50 | 00:00:00 | | 2008-02-19 | 38,500 | 3.41 | 3.48 | 3.31 | 3.35 | 00:00:00 | | 2008-02-20 | 32,400 | 3.35 | 3.35 | 3.25 | 3.32 | 00:00:00 | | 2008-02-21 | 47,600 | 3.30 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2008-02-22 | 40,000 | 3.45 | 3.57 | 3.45 | 3.53 | 00:00:00 | | 2008-02-25 | 10,700 | 3.50 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2008-02-26 | 12,300 | 3.40 | 3.47 | 3.35 | 3.39 | 00:00:00 | | 2008-02-27 | 17,500 | 3.44 | 3.45 | 3.25 | 3.25 | 00:00:00 | | 2008-02-28 | 9,700 | 3.25 | 3.45 | 3.25 | 3.45 | 00:00:00 | | 2008-02-29 | 4,400 | 3.36 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2008-03-03 | 7,700 | 3.28 | 3.39 | 2.95 | 3.27 | 00:00:00 | | 2008-03-04 | 36,000 | 3.16 | 3.20 | 2.95 | 2.95 | 00:00:00 | | 2008-03-05 | 26,000 | 2.97 | 3.25 | 2.97 | 3.24 | 00:00:00 | | 2008-03-06 | 22,600 | 3.23 | 3.23 | 3.10 | 3.10 | 00:00:00 | | 2008-03-07 | 81,300 | 3.11 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2008-03-10 | 30,100 | 3.11 | 3.11 | 3.10 | 3.10 | 00:00:00 | | 2008-03-11 | 19,600 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2008-03-12 | 13,200 | 3.12 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2008-03-13 | 37,700 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2008-03-14 | 34,000 | 3.11 | 3.11 | 3.10 | 3.10 | 00:00:00 | | 2008-03-17 | 37,100 | 3.10 | 3.17 | 2.98 | 3.00 | 00:00:00 | | 2008-03-18 | 65,000 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2008-03-19 | 591,300 | 3.08 | 3.08 | 2.99 | 2.99 | 00:00:00 | | 2008-03-20 | 9,900 | 2.95 | 3.05 | 2.90 | 3.05 | 00:00:00 | | 2008-03-24 | 206,600 | 2.92 | 3.05 | 2.89 | 3.01 | 00:00:00 | | 2008-03-25 | 17,400 | 2.89 | 3.04 | 2.89 | 3.00 | 00:00:00 | | 2008-03-26 | 46,100 | 2.92 | 3.01 | 2.92 | 3.00 | 00:00:00 | | 2008-03-27 | 48,300 | 2.90 | 3.06 | 2.90 | 3.06 | 00:00:00 | | 2008-03-28 | 1,396,900 | 3.06 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2008-03-31 | 1,400 | 2.91 | 3.03 | 2.91 | 3.03 | 00:00:00 | | 2008-04-01 | 23,000 | 2.87 | 2.95 | 2.72 | 2.72 | 00:00:00 | | 2008-04-02 | 18,100 | 2.72 | 2.72 | 2.53 | 2.70 | 00:00:00 | | 2008-04-03 | 23,100 | 2.60 | 2.70 | 2.60 | 2.65 | 00:00:00 | | 2008-04-04 | 46,500 | 2.60 | 2.85 | 2.60 | 2.85 | 00:00:00 | | 2008-04-07 | 16,500 | 2.76 | 2.86 | 2.70 | 2.71 | 00:00:00 | | 2008-04-08 | 7,500 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2008-04-09 | 3,900 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2008-04-10 | 59,700 | 2.75 | 2.77 | 2.75 | 2.77 | 00:00:00 | | 2008-04-11 | 48,400 | 2.80 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2008-04-14 | 2,700 | 2.74 | 2.75 | 2.67 | 2.75 | 00:00:00 | | 2008-04-15 | 8,000 | 2.66 | 2.80 | 2.64 | 2.80 | 00:00:00 | | 2008-04-16 | 8,000 | 2.90 | 2.90 | 2.71 | 2.72 | 00:00:00 | | 2008-04-17 | 10,900 | 2.73 | 2.86 | 2.66 | 2.79 | 00:00:00 | | 2008-04-18 | 14,500 | 2.63 | 2.73 | 2.62 | 2.71 | 00:00:00 | | 2008-04-21 | 13,700 | 2.72 | 2.72 | 2.51 | 2.70 | 00:00:00 | | 2008-04-22 | 15,300 | 2.52 | 2.60 | 2.52 | 2.60 | 00:00:00 | | 2008-04-23 | 21,600 | 2.61 | 2.61 | 2.58 | 2.59 | 00:00:00 | | 2008-04-24 | 1,385,100 | 2.58 | 2.58 | 2.50 | 2.51 | 00:00:00 | | 2008-04-25 | 402,200 | 2.55 | 2.55 | 2.40 | 2.41 | 00:00:00 | | 2008-04-28 | 26,300 | 2.36 | 2.45 | 2.36 | 2.40 | 00:00:00 | | 2008-04-29 | 27,500 | 2.42 | 2.42 | 2.30 | 2.40 | 00:00:00 | | 2008-04-30 | 8,200 | 2.30 | 2.40 | 2.30 | 2.33 | 00:00:00 | | 2008-05-01 | 37,600 | 2.35 | 2.35 | 2.23 | 2.28 | 00:00:00 | | 2008-05-02 | 72,500 | 2.28 | 2.34 | 2.16 | 2.34 | 00:00:00 | | 2008-05-05 | 52,600 | 2.20 | 2.40 | 2.20 | 2.40 | 00:00:00 | | 2008-05-06 | 41,800 | 2.40 | 2.67 | 2.40 | 2.54 | 00:00:00 | | 2008-05-07 | 10,600 | 2.56 | 2.60 | 2.51 | 2.51 | 00:00:00 | | 2008-05-08 | 156,300 | 2.55 | 2.61 | 2.51 | 2.52 | 00:00:00 | | 2008-05-09 | 21,000 | 2.52 | 2.55 | 2.52 | 2.53 | 00:00:00 | | 2008-05-12 | 17,400 | 2.37 | 2.55 | 2.37 | 2.40 | 00:00:00 | | 2008-05-13 | 13,500 | 2.36 | 2.38 | 2.31 | 2.38 | 00:00:00 | | 2008-05-14 | 54,800 | 2.45 | 2.52 | 2.45 | 2.52 | 00:00:00 | | 2008-05-15 | 23,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2008-05-16 | 6,200 | 2.46 | 2.75 | 2.46 | 2.65 | 00:00:00 | | 2008-05-20 | 3,000 | 2.71 | 2.85 | 2.71 | 2.85 | 00:00:00 | | 2008-05-21 | 32,200 | 2.80 | 2.98 | 2.80 | 2.98 | 00:00:00 | | 2008-05-22 | 1,012,600 | 2.98 | 3.00 | 2.80 | 2.80 | 00:00:00 | | 2008-05-23 | 125,700 | 2.95 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2008-05-26 | 2,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2008-05-27 | 8,000 | 2.95 | 2.95 | 2.71 | 2.85 | 00:00:00 | | 2008-05-28 | 4,100 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2008-05-29 | 31,600 | 2.97 | 3.00 | 2.87 | 2.99 | 00:00:00 | | 2008-05-30 | 349,400 | 2.80 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2008-06-02 | 551,900 | 3.05 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2008-06-03 | 900 | 3.16 | 3.16 | 3.05 | 3.05 | 00:00:00 | | 2008-06-04 | 6,800 | 3.01 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2008-06-05 | 8,500 | 3.04 | 3.06 | 3.04 | 3.06 | 00:00:00 | | 2008-06-06 | 20,800 | 3.12 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2008-06-09 | 29,900 | 3.15 | 3.19 | 3.00 | 3.00 | 00:00:00 | | 2008-06-10 | 25,000 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2008-06-11 | 111,000 | 3.04 | 3.04 | 2.93 | 3.01 | 00:00:00 | | 2008-06-12 | 53,300 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-06-13 | 17,900 | 3.05 | 3.10 | 2.87 | 3.00 | 00:00:00 | | 2008-06-16 | 10,400 | 3.00 | 3.09 | 2.95 | 3.00 | 00:00:00 | | 2008-06-17 | 25,500 | 2.86 | 3.05 | 2.86 | 3.05 | 00:00:00 | | 2008-06-18 | 15,200 | 3.00 | 3.18 | 3.00 | 3.18 | 00:00:00 | | 2008-06-19 | 14,300 | 3.15 | 3.17 | 3.06 | 3.06 | 00:00:00 | | 2008-06-20 | 199,000 | 3.00 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2008-06-23 | 24,400 | 3.13 | 3.15 | 3.01 | 3.02 | 00:00:00 | | 2008-06-24 | 3,100 | 3.01 | 3.01 | 3.00 | 3.00 | 00:00:00 | | 2008-06-25 | 126,200 | 2.71 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2008-06-26 | 29,200 | 2.60 | 2.75 | 2.50 | 2.60 | 00:00:00 | | 2008-06-27 | 25,100 | 2.51 | 2.67 | 2.31 | 2.45 | 00:00:00 | | 2008-06-30 | 1,100 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2008-07-02 | 81,000 | 2.28 | 2.30 | 2.00 | 2.10 | 00:00:00 | | 2008-07-03 | 86,700 | 1.81 | 2.00 | 1.66 | 1.80 | 00:00:00 | | 2008-07-04 | 44,100 | 1.84 | 1.87 | 1.75 | 1.85 | 00:00:00 | | 2008-07-07 | 85,700 | 1.80 | 1.83 | 1.68 | 1.74 | 00:00:00 | | 2008-07-08 | 82,300 | 1.67 | 1.71 | 1.61 | 1.65 | 00:00:00 | | 2008-07-09 | 27,700 | 1.56 | 1.70 | 1.56 | 1.60 | 00:00:00 | | 2008-07-10 | 47,200 | 1.60 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2008-07-11 | 3,800 | 1.50 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2008-07-14 | 8,900 | 1.46 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2008-07-15 | 21,500 | 1.55 | 1.55 | 1.44 | 1.50 | 00:00:00 | | 2008-07-16 | 21,000 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2008-07-17 | 21,400 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2008-07-18 | 45,200 | 1.43 | 1.44 | 1.32 | 1.32 | 00:00:00 | | 2008-07-21 | 22,200 | 1.33 | 1.40 | 1.33 | 1.34 | 00:00:00 | | 2008-07-22 | 15,400 | 1.32 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2008-07-23 | 1,500 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2008-07-24 | 13,000 | 1.35 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2008-07-25 | 2,200 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2008-07-28 | 67,100 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2008-07-29 | 14,000 | 1.32 | 1.45 | 1.32 | 1.39 | 00:00:00 | | 2008-07-30 | 7,000 | 1.37 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2008-07-31 | 13,100 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
