|
 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 | | 2000-06-22 | 45,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-06-23 | 43,700 | 0.37 | 0.39 | 0.31 | 0.31 | 00:00:00 | | 2000-06-26 | 20,800 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2000-06-27 | 23,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2000-06-28 | 79,700 | 0.38 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2000-06-29 | 576,000 | 0.36 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2000-06-30 | 54,000 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-07-04 | 53,400 | 0.40 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2000-07-05 | 39,500 | 0.43 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2000-07-06 | 22,500 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-07-07 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-07-10 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-07-11 | 51,500 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-07-12 | 2,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-07-13 | 19,100 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-07-14 | 22,200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2000-07-17 | 462,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-07-18 | 85,800 | 0.41 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2000-07-19 | 103,800 | 0.48 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-07-20 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-21 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-07-24 | 4,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-07-25 | 27,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-07-26 | 34,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-07-27 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-07-28 | 24,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-07-31 | 30,300 | 0.39 | 0.46 | 0.39 | 0.41 | 00:00:00 | | 2000-08-01 | 1,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-02 | 27,100 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-08-03 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-04 | 17,100 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2000-08-08 | 1,300 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2000-08-09 | 11,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-10 | 11,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-11 | 16,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-08-14 | 12,500 | 0.43 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2000-08-15 | 35,000 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2000-08-16 | 16,800 | 0.59 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2000-08-17 | 10,500 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2000-08-18 | 7,600 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2000-08-21 | 4,500 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2000-08-22 | 5,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-08-23 | 294,900 | 0.58 | 0.70 | 0.55 | 0.70 | 00:00:00 | | 2000-08-24 | 35,200 | 0.73 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-08-25 | 20,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-08-28 | 27,600 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2000-08-29 | 13,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-08-30 | 7,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-31 | 8,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-09-01 | 22,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2000-09-05 | 31,800 | 0.61 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-09-06 | 47,000 | 0.61 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2000-09-07 | 30,500 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-09-08 | 10,400 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2000-09-11 | 41,000 | 0.63 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2000-09-12 | 20,000 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2000-09-13 | 21,100 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-09-14 | 24,200 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2000-09-15 | 57,600 | 0.60 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2000-09-18 | 14,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2000-09-19 | 11,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-09-20 | 18,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2000-09-21 | 131,000 | 0.60 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2000-09-22 | 23,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2000-09-25 | 6,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2000-09-26 | 35,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-09-27 | 21,900 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-09-28 | 16,400 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2000-09-29 | 27,500 | 0.65 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2000-10-02 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-10-03 | 32,900 | 0.65 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-10-04 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-10-05 | 8,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-10-06 | 2,400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-10-10 | 10,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-10-11 | 9,800 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2000-10-12 | 17,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2000-10-13 | 26,800 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-10-16 | 116,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-10-17 | 4,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-10-18 | 5,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-10-19 | 3,700 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-10-20 | 50,600 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2000-10-23 | 57,500 | 0.61 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-10-24 | 18,000 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-10-25 | 64,500 | 0.66 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2000-10-26 | 6,700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-10-27 | 7,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2000-10-30 | 179,600 | 0.65 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2000-10-31 | 15,000 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2000-11-01 | 15,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-02 | 44,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-03 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-06 | 4,700 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-11-07 | 5,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2000-11-08 | 1,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-11-09 | 11,600 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-11-10 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-11-13 | 5,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2000-11-14 | 4,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-11-15 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2000-11-16 | 4,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2000-11-17 | 9,000 | 0.52 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2000-11-20 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-21 | 44,200 | 0.45 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2000-11-22 | 30,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-11-23 | 5,400 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-11-24 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-11-27 | 5,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-11-28 | 105,400 | 0.50 | 0.63 | 0.46 | 0.55 | 00:00:00 | | 2000-11-29 | 288,300 | 0.65 | 0.85 | 0.63 | 0.70 | 00:00:00 | | 2000-11-30 | 67,000 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2000-12-01 | 52,700 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2000-12-04 | 15,100 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2000-12-05 | 30,000 | 0.69 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2000-12-06 | 13,500 | 0.62 | 0.69 | 0.61 | 0.65 | 00:00:00 | | 2000-12-07 | 18,600 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2000-12-08 | 159,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2000-12-11 | 106,600 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2000-12-12 | 13,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2000-12-13 | 27,400 | 0.73 | 0.73 | 0.63 | 0.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
