Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mlk Gold Ltd (CSE: MLK )

N/A UNCHANGED
Last Price Updated: 3:27 PM EDT, Apr 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2018 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
May 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 17, 2018 0.0400 0.0450 0.0400 0.0450 120,000 +0.00(+0.00%)
May 16, 2018 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
May 15, 2018 0.0450 0.0450 0.0450 0.0450 6,750 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
May 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 25, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 24, 2018 0.0400 0.0400 0.0350 0.0350 118,500 -0.00(-12.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 29,400 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 13, 2018 0.0350 0.0450 0.0350 0.0450 10,845 +0.00(+0.00%)
Apr 12, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 11, 2018 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Apr 10, 2018 0.0350 0.0400 0.0350 0.0400 8,000 +0.00(+14.29%)
Apr 09, 2018 0.0400 0.0400 0.0300 0.0350 1,050,500 -0.00(-12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 1 +0.00(+14.29%)
Apr 03, 2018 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0550 0.0600 0.0500 0.0500 59,000 -0.01(-16.67%)
Mar 27, 2018 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
Mar 26, 2018 0.0650 0.0650 0.0550 0.0550 95,245 -0.00(-8.33%)
Mar 23, 2018 0.0550 0.0600 0.0500 0.0600 418,516 +0.00(+9.09%)
Mar 22, 2018 0.0500 0.0550 0.0450 0.0550 372,580 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 315,200 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0500 0.0550 29,800 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0600 0.0500 0.0550 510,524 +0.00(+10.00%)
Mar 16, 2018 0.0700 0.0700 0.0500 0.0500 3,749,323 -0.02(-28.57%)
Mar 15, 2018 0.0350 0.0900 0.0350 0.0700 3,712,262 +0.04(+100.00%)
Mar 13, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Mar 06, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 01, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 28, 2018 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Feb 27, 2018 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+20.00%)
Feb 23, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0300 0.0250 0.0250 18,400 -0.00(-16.67%)
Feb 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 920 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 480 +0.01(+60.00%)
Jan 22, 2018 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Jan 17, 2018 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Jan 16, 2018 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2018 0.0300 0.0300 0.0250 0.0250 101,000 +0.00(+0.00%)
Jan 03, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 27, 2017 0.0300 0.0300 0.0300 0 -0.03(-50.00%)
Dec 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 20, 2017 0.0400 0.0600 0.0400 0.0600 55,000 +0.02(+71.43%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 65,000 -0.01(-22.22%)
Dec 18, 2017 0.0450 0.0450 0.0450 0.0450 1,800 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0450 0.0450 124 -0.01(-10.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 2,880 +0.01(+11.11%)
Dec 08, 2017 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Dec 06, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+10.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 340 +0.01(+11.11%)
Nov 21, 2017 0.0450 0.0450 0.0450 0.0450 7,040 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Nov 03, 2017 0.0500 0.0500 0.0450 0.0450 20,000 -0.02(-30.77%)
Nov 02, 2017 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Nov 01, 2017 0.0800 0.0800 0.0650 0.0650 6,000 +0.02(+44.44%)
Oct 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 27, 2017 0.0750 0.0750 0.0450 0.0450 27,400 -0.04(-43.75%)
Oct 26, 2017 0.0700 0.0800 0.0700 0.0800 27,120 +0.01(+14.29%)
Oct 25, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Oct 24, 2017 0.0650 0.0650 0.0650 0.0650 32,000 +0.01(+8.33%)
Oct 23, 2017 0.0650 0.0650 0.0600 0.0600 50,000 +0.01(+20.00%)
Oct 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 04, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 03, 2017 0.0650 0.0650 0.0500 0.0500 100,000 -0.01(-23.08%)
Oct 02, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+8.33%)
Sep 27, 2017 0.0600 0.0650 0.0600 0.0600 200,000 -0.01(-7.69%)
Sep 26, 2017 0.0700 0.0700 0.0650 0.0650 227,000 +0.00(+0.00%)
Sep 25, 2017 0.0750 0.0750 0.0650 0.0650 56,000 -0.01(-13.33%)
Sep 22, 2017 0.0700 0.0750 0.0700 0.0750 74,000 +0.00(+7.14%)
Sep 21, 2017 0.0600 0.0750 0.0600 0.0700 53,000 +0.00(+0.00%)
Sep 20, 2017 0.0650 0.0700 0.0600 0.0700 122,000 +0.01(+7.69%)
Sep 19, 2017 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-18.75%)
Sep 18, 2017 0.0550 0.0800 0.0550 0.0800 44,000 +0.03(+45.45%)
Sep 15, 2017 0.0900 0.0900 0.0550 0.0550 54,000 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0.0500 31,500 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0500 0.0450 0.0500 13,000 +0.01(+25.00%)
Sep 11, 2017 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 56,000 -0.00(-11.11%)
Sep 07, 2017 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+12.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Sep 05, 2017 0.0350 0.0350 0.0350 0.0350 121,000 +0.00(+0.00%)
Aug 29, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Aug 28, 2017 0.0250 0.0250 0.0250 0.0250 51,000 -0.01(-28.57%)
Aug 25, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+40.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 18, 2017 0.0400 0.0400 0.0250 0.0250 130,195 -0.01(-37.50%)
Aug 17, 2017 0.0350 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
Aug 16, 2017 0.0350 0.0350 0.0350 0.0350 74,680 +0.00(+0.00%)
Aug 15, 2017 0.0400 0.0400 0.0350 0.0350 70,000 -0.01(-30.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.03(+100.00%)
Aug 11, 2017 0.0250 0.0250 0.0250 0.0250 31,180 +0.01(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.