|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-31 | 13,100 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2008-08-01 | 21,200 | 1.35 | 1.47 | 1.35 | 1.47 | 00:00:00 | | 2008-08-05 | 9,900 | 1.34 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2008-08-06 | 26,300 | 1.40 | 1.40 | 1.24 | 1.24 | 00:00:00 | | 2008-08-07 | 800 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2008-08-08 | 23,600 | 1.15 | 1.15 | 1.06 | 1.10 | 00:00:00 | | 2008-08-11 | 8,400 | 1.10 | 1.15 | 0.96 | 1.01 | 00:00:00 | | 2008-08-12 | 26,000 | 1.01 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2008-08-13 | 227,700 | 0.91 | 0.92 | 0.80 | 0.90 | 00:00:00 | | 2008-08-14 | 15,400 | 0.82 | 0.99 | 0.82 | 0.99 | 00:00:00 | | 2008-08-15 | 12,800 | 0.90 | 0.92 | 0.83 | 0.83 | 00:00:00 | | 2008-08-18 | 13,300 | 0.91 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2008-08-19 | 27,800 | 0.92 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2008-08-20 | 15,300 | 1.03 | 1.15 | 1.01 | 1.15 | 00:00:00 | | 2008-08-21 | 49,200 | 1.15 | 1.15 | 1.04 | 1.15 | 00:00:00 | | 2008-08-22 | 37,100 | 1.07 | 1.09 | 0.99 | 0.99 | 00:00:00 | | 2008-08-25 | 11,200 | 1.49 | 1.49 | 1.10 | 1.11 | 00:00:00 | | 2008-08-26 | 26,600 | 1.10 | 1.21 | 1.10 | 1.16 | 00:00:00 | | 2008-08-27 | 174,000 | 1.07 | 1.07 | 0.95 | 1.07 | 00:00:00 | | 2008-08-28 | 122,500 | 1.05 | 1.05 | 0.89 | 0.90 | 00:00:00 | | 2008-08-29 | 54,800 | 0.91 | 1.02 | 0.90 | 0.91 | 00:00:00 | | 2008-09-02 | 1,900 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2008-09-03 | 31,300 | 0.87 | 0.93 | 0.85 | 0.91 | 00:00:00 | | 2008-09-04 | 5,000 | 0.91 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2008-09-05 | 25,700 | 0.87 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2008-09-08 | 700 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2008-09-09 | 141,900 | 0.85 | 0.85 | 0.72 | 0.72 | 00:00:00 | | 2008-09-10 | 43,300 | 0.72 | 0.72 | 0.60 | 0.71 | 00:00:00 | | 2008-09-11 | 882,000 | 0.62 | 0.65 | 0.40 | 0.50 | 00:00:00 | | 2008-09-12 | 2,347,700 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2008-09-15 | 190,900 | 0.52 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2008-09-16 | 200,300 | 0.50 | 0.50 | 0.42 | 0.47 | 00:00:00 | | 2008-09-17 | 685,300 | 0.43 | 0.49 | 0.40 | 0.46 | 00:00:00 | | 2008-09-18 | 230,000 | 0.49 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2008-09-19 | 107,600 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-09-22 | 136,700 | 0.50 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2008-09-23 | 278,200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-09-24 | 446,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-09-25 | 887,100 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2008-09-26 | 104,300 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2008-09-29 | 102,000 | 0.51 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2008-09-30 | 71,000 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2008-10-01 | 33,100 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-10-02 | 43,400 | 0.49 | 0.49 | 0.39 | 0.39 | 00:00:00 | | 2008-10-03 | 22,200 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2008-10-06 | 332,400 | 0.45 | 0.45 | 0.36 | 0.39 | 00:00:00 | | 2008-10-07 | 82,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2008-10-08 | 750,700 | 0.40 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2008-10-09 | 579,700 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-10-10 | 161,300 | 0.46 | 0.46 | 0.39 | 0.40 | 00:00:00 | | 2008-10-14 | 228,000 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2008-10-15 | 354,700 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2008-10-16 | 2,480,200 | 0.35 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2008-10-17 | 860,000 | 0.29 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2008-10-20 | 110,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-10-21 | 52,900 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-10-22 | 2,695,200 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-10-23 | 117,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-10-24 | 256,500 | 0.24 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2008-10-27 | 300,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-28 | 123,400 | 0.26 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2008-10-29 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-10-30 | 34,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-10-31 | 86,600 | 0.28 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2008-11-03 | 91,300 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2008-11-04 | 41,500 | 0.42 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2008-11-05 | 66,900 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2008-11-06 | 9,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2008-11-07 | 59,400 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-11-10 | 14,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2008-11-11 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-11-12 | 125,400 | 0.47 | 0.48 | 0.32 | 0.34 | 00:00:00 | | 2008-11-13 | 14,000 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2008-11-14 | 20,000 | 0.42 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2008-11-17 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-11-18 | 23,400 | 0.29 | 0.39 | 0.29 | 0.32 | 00:00:00 | | 2008-11-19 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-11-20 | 27,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-11-21 | 38,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-11-24 | 1,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-11-25 | 1,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-11-26 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-11-27 | 7,500 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2008-11-28 | 1,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-12-01 | 57,500 | 0.34 | 0.34 | 0.27 | 0.31 | 00:00:00 | | 2008-12-02 | 20,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-03 | 21,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-12-04 | 22,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-12-05 | 114,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2008-12-08 | 23,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-12-09 | 42,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-12-10 | 11,300 | 0.25 | 0.25 | 0.17 | 0.19 | 00:00:00 | | 2008-12-11 | 72,000 | 0.24 | 0.24 | 0.17 | 0.17 | 00:00:00 | | 2008-12-12 | 195,500 | 0.20 | 0.25 | 0.14 | 0.17 | 00:00:00 | | 2008-12-15 | 132,800 | 0.19 | 0.23 | 0.17 | 0.19 | 00:00:00 | | 2008-12-16 | 92,200 | 0.19 | 0.24 | 0.19 | 0.20 | 00:00:00 | | 2008-12-17 | 28,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-12-18 | 85,800 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2008-12-19 | 40,000 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-12-22 | 36,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-12-23 | 102,700 | 0.23 | 0.29 | 0.23 | 0.25 | 00:00:00 | | 2008-12-24 | 84,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-12-29 | 124,300 | 0.25 | 0.31 | 0.25 | 0.30 | 00:00:00 | | 2008-12-30 | 25,700 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2008-12-31 | 72,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2009-01-02 | 49,000 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2009-01-05 | 41,000 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2009-01-06 | 30,000 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2009-01-07 | 27,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2009-01-08 | 10,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2009-01-09 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-01-12 | 43,000 | 0.39 | 0.39 | 0.29 | 0.38 | 00:00:00 | | 2009-01-13 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-01-14 | 18,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2009-01-15 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-01-16 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-01-19 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-01-20 | 9,700 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2009-01-21 | 24,900 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2009-01-22 | 61,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-01-23 | 81,500 | 0.46 | 0.48 | 0.43 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
