|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-23 | 81,500 | 0.46 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2009-01-26 | 89,900 | 0.45 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2009-01-27 | 14,400 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-01-28 | 2,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-01-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-01-30 | 24,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2009-02-02 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-02-03 | 70,400 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2009-02-04 | 35,000 | 0.45 | 0.47 | 0.41 | 0.41 | 00:00:00 | | 2009-02-05 | 27,100 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2009-02-06 | 36,800 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2009-02-09 | 6,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-02-10 | 46,100 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2009-02-11 | 56,000 | 0.43 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2009-02-12 | 64,000 | 0.41 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2009-02-13 | 27,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-02-17 | 67,200 | 0.46 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2009-02-18 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-02-19 | 27,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-02-20 | 31,500 | 0.45 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2009-02-23 | 32,600 | 0.45 | 0.52 | 0.45 | 0.52 | 00:00:00 | | 2009-02-24 | 49,100 | 0.46 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2009-02-25 | 56,000 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2009-02-26 | 144,100 | 0.45 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2009-02-27 | 55,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2009-03-02 | 18,500 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2009-03-03 | 93,500 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-03-04 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-03-05 | 28,800 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-03-06 | 91,800 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-03-09 | 35,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-03-10 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-03-11 | 20,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-03-12 | 12,500 | 0.47 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2009-03-13 | 6,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-03-16 | 5,200 | 0.41 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2009-03-17 | 5,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-03-18 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-03-19 | 30,200 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2009-03-20 | 5,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-03-23 | 7,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-03-24 | 21,800 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2009-03-25 | 1,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2009-03-26 | 60,200 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2009-03-27 | 3,800 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-03-30 | 700 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2009-03-31 | 4,600 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2009-04-01 | 20,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2009-04-02 | 8,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2009-04-03 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-06 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-07 | 12,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-08 | 4,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-04-09 | 72,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2009-04-13 | 16,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2009-04-14 | 4,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-04-15 | 5,000 | 0.33 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2009-04-16 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-04-17 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-04-20 | 7,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2009-04-21 | 15,700 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-04-22 | 18,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2009-04-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-04-24 | 20,300 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2009-04-27 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-04-28 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-04-29 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-04-30 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-05-01 | 53,300 | 0.33 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2009-05-04 | 20,000 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2009-05-05 | 44,800 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-05-06 | 20,700 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2009-05-07 | 16,300 | 0.33 | 0.39 | 0.33 | 0.35 | 00:00:00 | | 2009-05-08 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-05-11 | 800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-05-12 | 68,500 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2009-05-13 | 24,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-05-14 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-05-15 | 6,600 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-05-19 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-05-20 | 76,100 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-05-21 | 26,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2009-05-22 | 195,200 | 0.39 | 0.47 | 0.39 | 0.47 | 00:00:00 | | 2009-05-25 | 32,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2009-05-26 | 133,700 | 0.46 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2009-05-27 | 32,000 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2009-05-28 | 11,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2009-05-29 | 31,500 | 0.68 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2009-06-01 | 21,500 | 0.75 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2009-06-02 | 2,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-06-03 | 117,000 | 0.57 | 0.75 | 0.50 | 0.70 | 00:00:00 | | 2009-06-04 | 30,100 | 0.65 | 0.70 | 0.58 | 0.63 | 00:00:00 | | 2009-06-05 | 13,100 | 0.67 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2009-06-08 | 36,700 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2009-06-09 | 47,200 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2009-06-10 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-06-11 | 19,800 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2009-06-12 | 9,900 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2009-06-15 | 58,700 | 0.69 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2009-06-16 | 11,500 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2009-06-17 | 11,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2009-06-18 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-06-19 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-06-22 | 4,200 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-06-23 | 15,500 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2009-06-24 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-06-25 | 30,000 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-06-26 | 67,000 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2009-06-29 | 54,000 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2009-06-30 | 3,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2009-07-02 | 800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-07-03 | 10,500 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2009-07-06 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-07-07 | 4,600 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2009-07-08 | 40,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2009-07-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-07-10 | 32,600 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2009-07-13 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-07-14 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-07-15 | 20,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2009-07-16 | 126,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
