|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-23 | 32,900 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2002-05-24 | 102,800 | 0.48 | 0.60 | 0.48 | 0.57 | 00:00:00 | 2002-05-27 | 62,200 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | 2002-05-28 | 16,100 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2002-05-29 | 48,000 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | 2002-05-30 | 28,500 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2002-05-31 | 40,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2002-06-03 | 27,500 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2002-06-04 | 25,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2002-06-05 | 7,000 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2002-06-06 | 15,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2002-06-07 | 11,500 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2002-06-10 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2002-06-11 | 36,100 | 0.45 | 0.45 | 0.35 | 0.44 | 00:00:00 | 2002-06-12 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-06-13 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-06-14 | 43,400 | 0.39 | 0.45 | 0.35 | 0.45 | 00:00:00 | 2002-06-17 | 60,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2002-06-18 | 16,900 | 0.47 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2002-06-19 | 18,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2002-06-20 | 16,500 | 0.45 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2002-06-21 | 75,000 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | 2002-06-24 | 6,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-06-25 | 37,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-06-26 | 78,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2002-06-27 | 66,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-06-28 | 32,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-02 | 23,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2002-07-03 | 24,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-04 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-05 | 6,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-08 | 6,700 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | 2002-07-09 | 7,200 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2002-07-10 | 14,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-11 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-12 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-07-15 | 7,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2002-07-16 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2002-07-17 | 12,800 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2002-07-18 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-07-19 | 6,500 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2002-07-22 | 10,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2002-07-23 | 18,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-07-24 | 23,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2002-07-25 | 8,200 | 0.40 | 0.47 | 0.40 | 0.47 | 00:00:00 | 2002-07-26 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-07-29 | 10,300 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2002-07-30 | 20,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-07-31 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-08-01 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-08-02 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-06 | 17,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-08-07 | 200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-08-08 | 12,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-09 | 6,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-12 | 16,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-08-13 | 10,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2002-08-14 | 7,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-15 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-16 | 10,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-08-19 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-08-20 | 55,500 | 0.44 | 0.45 | 0.39 | 0.44 | 00:00:00 | 2002-08-21 | 32,000 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2002-08-22 | 20,600 | 0.40 | 0.44 | 0.37 | 0.37 | 00:00:00 | 2002-08-23 | 200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-08-26 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-08-27 | 42,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2002-08-28 | 20,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-08-29 | 5,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-08-30 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-04 | 38,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2002-09-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-09-06 | 13,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2002-09-09 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-10 | 43,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2002-09-11 | 35,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-12 | 12,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-13 | 11,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-17 | 13,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-09-18 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-09-19 | 4,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2002-09-20 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-09-23 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-09-24 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-09-25 | 10,000 | 0.35 | 0.44 | 0.35 | 0.44 | 00:00:00 | 2002-09-26 | 30,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2002-09-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-09-30 | 4,000 | 0.35 | 0.35 | 0.25 | 0.25 | 00:00:00 | 2002-10-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-10-02 | 100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-10-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-10-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-10-07 | 11,000 | 0.31 | 0.40 | 0.31 | 0.40 | 00:00:00 | 2002-10-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-10-09 | 200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-10-10 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-10-11 | 600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-10-15 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-10-16 | 7,000 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2002-10-17 | 25,500 | 0.25 | 0.25 | 0.15 | 0.15 | 00:00:00 | 2002-10-18 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-10-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-10-22 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-10-23 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-10-24 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-10-25 | 5,100 | 0.18 | 0.24 | 0.18 | 0.24 | 00:00:00 | 2002-10-28 | 600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-10-29 | 42,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2002-10-30 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-10-31 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-11-01 | 2,500 | 0.20 | 0.30 | 0.20 | 0.30 | 00:00:00 | 2002-11-04 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-11-05 | 53,000 | 0.30 | 0.42 | 0.30 | 0.42 | 00:00:00 | 2002-11-06 | 289,700 | 0.44 | 0.65 | 0.44 | 0.60 | 00:00:00 | 2002-11-07 | 425,300 | 0.65 | 0.75 | 0.51 | 0.60 | 00:00:00 | 2002-11-08 | 99,300 | 0.60 | 0.60 | 0.48 | 0.50 | 00:00:00 | 2002-11-11 | 50,500 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2002-11-12 | 18,400 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2002-11-13 | 300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|