|
 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 | | 2003-10-28 | 20,200 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-10-29 | 81,500 | 0.39 | 0.51 | 0.37 | 0.51 | 00:00:00 | | 2003-10-30 | 15,500 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-10-31 | 153,500 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2003-11-03 | 131,000 | 0.51 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-11-04 | 83,700 | 0.51 | 0.51 | 0.42 | 0.42 | 00:00:00 | | 2003-11-05 | 94,300 | 0.50 | 0.59 | 0.46 | 0.59 | 00:00:00 | | 2003-11-06 | 106,300 | 0.60 | 0.67 | 0.57 | 0.65 | 00:00:00 | | 2003-11-07 | 4,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2003-11-10 | 74,000 | 0.62 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2003-11-11 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-11-12 | 57,600 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-11-13 | 35,000 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-11-14 | 29,900 | 0.53 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2003-11-17 | 21,600 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2003-11-18 | 89,000 | 0.41 | 0.51 | 0.40 | 0.51 | 00:00:00 | | 2003-11-19 | 37,500 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2003-11-20 | 49,800 | 0.58 | 0.63 | 0.56 | 0.56 | 00:00:00 | | 2003-11-21 | 38,800 | 0.57 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2003-11-24 | 25,000 | 0.60 | 0.60 | 0.47 | 0.47 | 00:00:00 | | 2003-11-25 | 43,900 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2003-11-26 | 15,400 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2003-11-27 | 20,400 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2003-11-28 | 11,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-12-01 | 15,200 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2003-12-02 | 25,300 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-12-03 | 29,800 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-12-04 | 44,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2003-12-05 | 22,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-12-08 | 12,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-12-09 | 2,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-12-10 | 32,700 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2003-12-11 | 1,700 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-12-12 | 8,200 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-12-15 | 20,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-12-16 | 7,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-12-17 | 35,100 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-12-18 | 25,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2003-12-19 | 16,000 | 0.43 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2003-12-22 | 11,300 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2003-12-23 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2003-12-24 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2003-12-26 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2003-12-29 | 100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-12-30 | 20,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2003-12-31 | 16,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2004-01-02 | 11,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-01-05 | 14,700 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2004-01-06 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-07 | 1,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-08 | 4,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-01-09 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-12 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-13 | 26,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-01-14 | 100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-01-15 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-01-16 | 11,000 | 0.46 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2004-01-19 | 14,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2004-01-20 | 16,900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-21 | 9,100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-22 | 25,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-01-23 | 9,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-01-26 | 11,100 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2004-01-27 | 7,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-01-28 | 35,400 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2004-01-29 | 15,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-01-30 | 10,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-02-02 | 69,000 | 0.43 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2004-02-03 | 84,900 | 0.50 | 0.57 | 0.50 | 0.56 | 00:00:00 | | 2004-02-04 | 142,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-02-05 | 16,000 | 0.55 | 0.55 | 0.46 | 0.47 | 00:00:00 | | 2004-02-06 | 16,600 | 0.55 | 0.60 | 0.49 | 0.60 | 00:00:00 | | 2004-02-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-02-10 | 37,000 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2004-02-11 | 5,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-02-12 | 13,000 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2004-02-13 | 4,000 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2004-02-16 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-02-17 | 11,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-02-18 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-02-19 | 28,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-02-20 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-02-23 | 5,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-02-24 | 2,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-02-25 | 17,000 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2004-02-26 | 3,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-02-27 | 39,500 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2004-03-01 | 30,400 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-03-02 | 300 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-03-03 | 26,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-03-04 | 39,100 | 0.45 | 0.55 | 0.45 | 0.48 | 00:00:00 | | 2004-03-05 | 15,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-03-08 | 8,600 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2004-03-09 | 7,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-03-10 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-03-11 | 100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-03-12 | 5,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-03-15 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-03-16 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-03-17 | 4,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-18 | 15,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-19 | 2,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-22 | 200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-03-23 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-24 | 2,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-03-25 | 9,000 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2004-03-26 | 12,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-03-29 | 22,200 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-03-30 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-03-31 | 8,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-04-01 | 9,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-04-02 | 15,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-04-05 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-04-06 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-04-07 | 7,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-04-08 | 16,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-04-12 | 6,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-04-13 | 2,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-04-14 | 38,600 | 0.48 | 0.48 | 0.40 | 0.40 | 00:00:00 | | 2004-04-15 | 1,600 | 0.41 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2004-04-16 | 0 | 0.50 | 0.50 | 0.50 | 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 > >> |
|
