|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-06 | 16,600 | 1.35 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2011-12-07 | 10,500 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2011-12-08 | 13,700 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2011-12-09 | 9,300 | 1.38 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2011-12-12 | 86,000 | 1.40 | 1.40 | 1.27 | 1.28 | 00:00:00 | | 2011-12-13 | 27,000 | 1.31 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2011-12-14 | 59,200 | 1.30 | 1.35 | 1.22 | 1.35 | 00:00:00 | | 2011-12-15 | 3,500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-12-16 | 11,600 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2011-12-19 | 35,700 | 1.35 | 1.35 | 1.26 | 1.33 | 00:00:00 | | 2011-12-20 | 31,100 | 1.29 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2011-12-21 | 29,000 | 1.26 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2011-12-22 | 25,000 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2011-12-23 | 21,400 | 1.25 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2011-12-28 | 48,900 | 1.22 | 1.33 | 1.20 | 1.30 | 00:00:00 | | 2011-12-29 | 26,100 | 1.21 | 1.27 | 1.16 | 1.25 | 00:00:00 | | 2011-12-30 | 22,400 | 1.23 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2012-01-03 | 45,800 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2012-01-04 | 107,500 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2012-01-05 | 30,700 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2012-01-06 | 6,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2012-01-09 | 26,600 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2012-01-10 | 64,800 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-01-11 | 108,000 | 1.25 | 1.25 | 1.12 | 1.14 | 00:00:00 | | 2012-01-12 | 35,200 | 1.12 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2012-01-13 | 27,100 | 1.14 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2012-01-16 | 18,300 | 1.19 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2012-01-17 | 8,700 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2012-01-18 | 5,600 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2012-01-19 | 21,200 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2012-01-20 | 172,100 | 1.12 | 1.13 | 1.01 | 1.07 | 00:00:00 | | 2012-01-23 | 122,900 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2012-01-24 | 65,000 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2012-01-25 | 13,700 | 1.08 | 1.18 | 1.08 | 1.16 | 00:00:00 | | 2012-01-26 | 87,600 | 1.20 | 1.34 | 1.19 | 1.29 | 00:00:00 | | 2012-01-27 | 24,500 | 1.29 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2012-01-30 | 44,500 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2012-01-31 | 35,000 | 1.34 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2012-02-01 | 16,100 | 1.35 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2012-02-02 | 8,900 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2012-02-03 | 38,000 | 1.34 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2012-02-06 | 4,500 | 1.25 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2012-02-07 | 8,700 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2012-02-08 | 4,300 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2012-02-09 | 24,000 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2012-02-10 | 11,600 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2012-02-13 | 23,300 | 1.22 | 1.22 | 1.10 | 1.10 | 00:00:00 | | 2012-02-14 | 30,000 | 1.18 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2012-02-15 | 40,100 | 1.13 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2012-02-16 | 91,300 | 1.18 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2012-02-17 | 36,100 | 1.17 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2012-02-21 | 409,200 | 1.17 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2012-02-22 | 99,500 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2012-02-23 | 40,000 | 1.23 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2012-02-24 | 53,400 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2012-02-27 | 27,700 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2012-02-28 | 53,100 | 1.20 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2012-02-29 | 37,400 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2012-03-01 | 31,200 | 1.14 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2012-03-02 | 1,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2012-03-05 | 17,600 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2012-03-06 | 50,700 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2012-03-07 | 70,900 | 1.09 | 1.15 | 1.03 | 1.15 | 00:00:00 | | 2012-03-08 | 42,400 | 1.15 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2012-03-09 | 41,800 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2012-03-12 | 16,200 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2012-03-13 | 42,000 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2012-03-14 | 25,500 | 1.02 | 1.07 | 1.00 | 1.03 | 00:00:00 | | 2012-03-15 | 25,500 | 1.01 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2012-03-16 | 59,600 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2012-03-19 | 9,000 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-03-20 | 28,400 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2012-03-21 | 3,100 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2012-03-22 | 34,000 | 1.02 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2012-03-23 | 2,200 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2012-03-26 | 34,700 | 1.00 | 1.02 | 0.96 | 0.99 | 00:00:00 | | 2012-03-27 | 49,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2012-03-28 | 25,300 | 1.00 | 1.00 | 0.92 | 0.98 | 00:00:00 | | 2012-03-29 | 31,300 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2012-03-30 | 16,400 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2012-04-02 | 115,200 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2012-04-03 | 40,900 | 0.95 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2012-04-04 | 53,900 | 0.91 | 0.91 | 0.82 | 0.84 | 00:00:00 | | 2012-04-05 | 16,000 | 0.88 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2012-04-09 | 9,600 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2012-04-10 | 13,000 | 0.87 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2012-04-11 | 16,900 | 0.84 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2012-04-12 | 3,400 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2012-04-13 | 11,900 | 0.85 | 0.85 | 0.78 | 0.81 | 00:00:00 | | 2012-04-16 | 16,300 | 0.78 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2012-04-17 | 37,500 | 0.76 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2012-04-18 | 21,000 | 0.74 | 0.76 | 0.68 | 0.75 | 00:00:00 | | 2012-04-19 | 108,300 | 0.74 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2012-04-20 | 89,900 | 0.70 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2012-04-23 | 136,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2012-04-24 | 14,100 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2012-04-25 | 74,500 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2012-04-26 | 153,800 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2012-04-27 | 828,000 | 0.65 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2012-04-30 | 51,900 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2012-05-01 | 72,800 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2012-05-02 | 29,900 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2012-05-03 | 93,600 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2012-05-04 | 115,200 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2012-05-07 | 21,700 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2012-05-08 | 90,200 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2012-05-09 | 35,200 | 0.53 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2012-05-10 | 20,200 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2012-05-11 | 8,200 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2012-05-14 | 29,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2012-05-15 | 177,000 | 0.51 | 0.52 | 0.41 | 0.41 | 00:00:00 | | 2012-05-16 | 14,000 | 0.41 | 0.50 | 0.41 | 0.47 | 00:00:00 | | 2012-05-17 | 25,100 | 0.50 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2012-05-18 | 8,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-05-22 | 28,300 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2012-05-23 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-05-24 | 29,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2012-05-25 | 2,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-05-28 | 13,900 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2012-05-29 | 75,900 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2012-05-30 | 53,200 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
