|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-16 | 126,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-07-17 | 9,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-07-20 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-07-21 | 28,500 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2009-07-22 | 900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-07-23 | 206,900 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2009-07-24 | 168,300 | 0.50 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2009-07-27 | 14,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2009-07-28 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-07-29 | 32,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2009-07-30 | 6,300 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2009-07-31 | 19,000 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2009-08-04 | 39,000 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2009-08-05 | 69,500 | 0.65 | 0.65 | 0.57 | 0.58 | 00:00:00 | | 2009-08-06 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-08-07 | 31,100 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-08-10 | 37,900 | 0.60 | 0.70 | 0.60 | 0.66 | 00:00:00 | | 2009-08-11 | 13,500 | 0.62 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2009-08-12 | 16,500 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-08-13 | 20,700 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2009-08-14 | 23,000 | 0.69 | 0.70 | 0.61 | 0.66 | 00:00:00 | | 2009-08-17 | 7,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-08-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-08-19 | 34,500 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-08-20 | 22,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-08-21 | 10,700 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-08-24 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-08-25 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-08-26 | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-08-27 | 21,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2009-08-28 | 15,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-08-31 | 25,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2009-09-01 | 32,900 | 0.62 | 0.68 | 0.62 | 0.66 | 00:00:00 | | 2009-09-02 | 23,100 | 0.67 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2009-09-03 | 90,500 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2009-09-04 | 93,100 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-09-08 | 33,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2009-09-09 | 40,000 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2009-09-10 | 46,000 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2009-09-11 | 38,400 | 0.58 | 0.64 | 0.57 | 0.63 | 00:00:00 | | 2009-09-14 | 22,200 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2009-09-15 | 105,300 | 0.65 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2009-09-16 | 312,900 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2009-09-17 | 180,700 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2009-09-18 | 3,131,900 | 0.57 | 0.84 | 0.50 | 0.83 | 00:00:00 | | 2009-09-21 | 220,600 | 0.79 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2009-09-22 | 206,300 | 0.75 | 0.80 | 0.69 | 0.80 | 00:00:00 | | 2009-09-23 | 161,400 | 0.80 | 0.89 | 0.79 | 0.86 | 00:00:00 | | 2009-09-24 | 142,200 | 0.87 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2009-09-25 | 26,500 | 0.81 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2009-09-28 | 85,000 | 0.80 | 0.87 | 0.80 | 0.84 | 00:00:00 | | 2009-09-29 | 528,300 | 0.84 | 1.09 | 0.84 | 1.06 | 00:00:00 | | 2009-09-30 | 419,900 | 1.14 | 1.20 | 0.95 | 1.05 | 00:00:00 | | 2009-10-01 | 64,800 | 1.00 | 1.03 | 0.96 | 0.97 | 00:00:00 | | 2009-10-02 | 46,400 | 0.92 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2009-10-05 | 12,300 | 0.88 | 1.00 | 0.88 | 0.95 | 00:00:00 | | 2009-10-06 | 40,900 | 0.98 | 1.03 | 0.92 | 0.98 | 00:00:00 | | 2009-10-07 | 69,000 | 0.90 | 0.97 | 0.90 | 0.95 | 00:00:00 | | 2009-10-08 | 67,400 | 0.95 | 0.99 | 0.85 | 0.85 | 00:00:00 | | 2009-10-09 | 46,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2009-10-13 | 78,100 | 0.92 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2009-10-14 | 22,200 | 0.91 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2009-10-15 | 44,100 | 0.92 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2009-10-16 | 20,000 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2009-10-19 | 60,400 | 0.93 | 1.00 | 0.93 | 0.99 | 00:00:00 | | 2009-10-20 | 72,800 | 0.98 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2009-10-21 | 68,700 | 0.94 | 0.98 | 0.89 | 0.98 | 00:00:00 | | 2009-10-22 | 9,400 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2009-10-23 | 95,900 | 0.90 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2009-10-26 | 106,000 | 0.93 | 1.00 | 0.89 | 0.94 | 00:00:00 | | 2009-10-27 | 43,700 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2009-10-28 | 38,700 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2009-10-29 | 52,000 | 0.89 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2009-10-30 | 2,100 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2009-11-02 | 30,500 | 0.86 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2009-11-03 | 46,500 | 0.90 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2009-11-04 | 43,400 | 0.84 | 1.02 | 0.84 | 1.00 | 00:00:00 | | 2009-11-05 | 70,900 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2009-11-06 | 117,600 | 0.86 | 1.00 | 0.86 | 0.95 | 00:00:00 | | 2009-11-09 | 79,400 | 0.95 | 1.05 | 0.95 | 1.02 | 00:00:00 | | 2009-11-10 | 210,000 | 1.03 | 1.25 | 1.03 | 1.25 | 00:00:00 | | 2009-11-11 | 323,200 | 1.25 | 1.32 | 1.12 | 1.27 | 00:00:00 | | 2009-11-12 | 161,600 | 1.30 | 1.30 | 1.16 | 1.16 | 00:00:00 | | 2009-11-13 | 884,300 | 1.20 | 1.34 | 1.15 | 1.20 | 00:00:00 | | 2009-11-16 | 187,400 | 1.18 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2009-11-17 | 128,300 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2009-11-18 | 230,400 | 1.46 | 1.58 | 1.40 | 1.47 | 00:00:00 | | 2009-11-19 | 83,800 | 1.54 | 1.54 | 1.40 | 1.43 | 00:00:00 | | 2009-11-20 | 46,000 | 1.40 | 1.40 | 1.31 | 1.33 | 00:00:00 | | 2009-11-23 | 123,100 | 1.38 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2009-11-24 | 7,400 | 1.31 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2009-11-25 | 85,000 | 1.38 | 1.38 | 1.28 | 1.31 | 00:00:00 | | 2009-11-26 | 55,400 | 1.27 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2009-11-27 | 57,100 | 1.20 | 1.25 | 1.14 | 1.22 | 00:00:00 | | 2009-11-30 | 265,900 | 1.15 | 1.29 | 1.05 | 1.25 | 00:00:00 | | 2009-12-01 | 99,000 | 1.28 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2009-12-02 | 361,100 | 1.34 | 1.65 | 1.34 | 1.43 | 00:00:00 | | 2009-12-03 | 64,500 | 1.43 | 1.51 | 1.40 | 1.46 | 00:00:00 | | 2009-12-04 | 181,300 | 1.40 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2009-12-07 | 132,300 | 1.43 | 1.47 | 1.39 | 1.46 | 00:00:00 | | 2009-12-08 | 71,000 | 1.47 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2009-12-09 | 82,000 | 1.59 | 1.60 | 1.43 | 1.47 | 00:00:00 | | 2009-12-10 | 51,900 | 1.43 | 1.43 | 1.35 | 1.35 | 00:00:00 | | 2009-12-11 | 89,300 | 1.35 | 1.49 | 1.35 | 1.49 | 00:00:00 | | 2009-12-14 | 57,300 | 1.41 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2009-12-15 | 52,400 | 1.38 | 1.49 | 1.37 | 1.49 | 00:00:00 | | 2009-12-16 | 24,500 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2009-12-17 | 71,000 | 1.35 | 1.40 | 1.20 | 1.40 | 00:00:00 | | 2009-12-18 | 138,000 | 1.45 | 1.48 | 1.40 | 1.41 | 00:00:00 | | 2009-12-21 | 7,400 | 1.41 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2009-12-22 | 282,100 | 1.40 | 1.44 | 1.20 | 1.41 | 00:00:00 | | 2009-12-23 | 9,400 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2009-12-24 | 9,900 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-12-29 | 24,000 | 1.31 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2009-12-30 | 62,500 | 1.32 | 1.34 | 1.22 | 1.30 | 00:00:00 | | 2009-12-31 | 8,000 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2010-01-04 | 57,400 | 1.33 | 1.38 | 1.33 | 1.36 | 00:00:00 | | 2010-01-05 | 28,700 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2010-01-06 | 62,700 | 1.35 | 1.40 | 1.30 | 1.35 | 00:00:00 | | 2010-01-07 | 22,500 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2010-01-08 | 36,900 | 1.29 | 1.29 | 1.27 | 1.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
