Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Creek Resources Corp (OP: MCREF )

0.0182 +0.0009 (+5.20%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2024 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 (%)
Jan 26, 2024 0.0260 0 +0.00(+16.59%)
Jan 25, 2024 0.0190 0.0248 0.0190 0.0223 600 +0.00(+0.00%)
Jan 24, 2024 0.0223 0.0223 0.0223 0.0223 150 +0.00(+0.00%)
Jan 23, 2024 0.0223 0.0223 0.0223 0.0223 250 +0.00(+0.00%)
Jan 22, 2024 0.0223 0.0223 0.0223 0.0223 250 +0.00(+7.73%)
Jan 19, 2024 0.0207 0.0207 0.0207 0.0207 200 -0.00(-7.17%)
Jan 16, 2024 0.0223 0 +0.00(+8.25%)
Jan 12, 2024 0.0225 0.0225 0.0202 0.0206 1,936 -0.01(-20.77%)
Jan 11, 2024 0.0216 0.0260 0.0216 0.0260 850 +0.00(+20.37%)
Jan 10, 2024 0.0240 0.0257 0.0216 0.0216 500 -0.00(-7.69%)
Jan 09, 2024 0.0250 0.0250 0.0224 0.0234 6,300 -0.00(-14.60%)
Jan 08, 2024 0.0274 0.0274 0.0208 0.0274 450 -0.00(-2.14%)
Jan 05, 2024 0.0280 0.0280 0.0246 0.0280 300 +0.00(+5.66%)
Jan 04, 2024 0.0216 0.0265 0.0216 0.0265 300 +0.00(+6.00%)
Jan 03, 2024 0.0210 0.0250 0.0197 0.0250 60,285 +0.00(+2.04%)
Jan 02, 2024 0.0245 0.0245 0.0239 0.0245 400 -0.00(-9.26%)
Dec 29, 2023 0.0270 0.0270 0.0237 0.0270 60,600 +0.00(+10.20%)
Dec 28, 2023 0.0280 0.0280 0.0239 0.0245 850 +0.00(+24.37%)
Dec 27, 2023 0.0247 0.0247 0.0197 0.0197 50,000 -0.01(-36.25%)
Dec 26, 2023 0.0220 0.0309 0.0220 0.0309 450 +0.00(+10.36%)
Dec 22, 2023 0.0244 0.0280 0.0244 0.0280 400 +0.01(+49.73%)
Dec 21, 2023 0.0251 0.0251 0.0187 0.0187 292,650 -0.00(-7.88%)
Dec 20, 2023 0.0209 0.0225 0.0203 0.0203 4,700 -0.00(-18.80%)
Dec 19, 2023 0.0209 0.0250 0.0209 0.0250 450 -0.00(-8.76%)
Dec 18, 2023 0.0274 0.0274 0.0274 0.0274 150 +0.00(+21.78%)
Dec 15, 2023 0.0211 0.0225 0.0208 0.0225 400 -0.00(-1.75%)
Dec 14, 2023 0.0229 0.0229 0.0229 0.0229 40,000 +0.00(+16.84%)
Dec 13, 2023 0.0221 0.0221 0.0196 0.0196 210,000 -0.01(-20.33%)
Dec 12, 2023 0.0221 0.0246 0.0221 0.0246 300 +0.00(+10.81%)
Dec 11, 2023 0.0222 0.0222 0.0222 0.0222 150 +0.00(+6.22%)
Dec 08, 2023 0.0201 0.0209 0.0201 0.0209 250 -0.01(-22.59%)
Dec 07, 2023 0.0270 0.0270 0.0270 0.0270 150 +0.00(+16.88%)
Dec 06, 2023 0.0231 0.0231 0.0202 0.0231 250 +0.00(+13.24%)
Dec 05, 2023 0.0290 0.0290 0.0204 0.0204 5,400 -0.00(-0.49%)
Dec 04, 2023 0.0222 0.0222 0.0162 0.0205 52,180 +0.00(+1.49%)
Dec 01, 2023 0.0189 0.0202 0.0185 0.0202 54,800 +0.00(+0.50%)
Nov 30, 2023 0.0201 0.0201 0.0201 0.0201 150 -0.00(-6.94%)
Nov 28, 2023 0.0216 0 -0.01(-19.70%)
Nov 27, 2023 0.0230 0.0269 0.0230 0.0269 300 +0.00(+12.08%)
Nov 22, 2023 0.0240 0 -0.00(-2.04%)
Nov 21, 2023 0.0229 0.0245 0.0229 0.0245 300 +0.00(+23.12%)
Nov 20, 2023 0.0199 0.0268 0.0199 0.0199 500 -0.00(-9.13%)
Nov 17, 2023 0.0216 0.0219 0.0216 0.0219 350 +0.00(+7.88%)
Nov 16, 2023 0.0203 0.0203 0.0203 0.0203 4,550 -0.00(-7.73%)
Nov 15, 2023 0.0290 0.0290 0.0214 0.0220 50,348 +0.00(+7.84%)
Nov 13, 2023 0.0204 0 +0.00(+0.00%)
Nov 10, 2023 0.0191 0.0204 0.0191 0.0204 50,200 -0.00(-9.73%)
Nov 09, 2023 0.0226 0.0226 0.0226 0.0226 100 -0.00(-1.74%)
Nov 08, 2023 0.0230 0.0250 0.0230 0.0230 11,150 -0.01(-23.33%)
Nov 07, 2023 0.0250 0.0300 0.0224 0.0300 94,448 +0.01(+81.82%)
Nov 06, 2023 0.0165 0.0167 0.0165 0.0165 250 -0.00(-18.72%)
Nov 03, 2023 0.0175 0.0203 0.0175 0.0203 600 -0.00(-8.14%)
Nov 02, 2023 0.0221 0.0221 0.0221 0.0221 150 +0.00(+20.77%)
Oct 31, 2023 0.0183 150 -0.00(-15.67%)
Oct 30, 2023 0.0206 0.0230 0.0206 0.0217 300 -0.00(-5.65%)
Oct 27, 2023 0.0230 0.0230 0.0230 0.0230 100 +0.00(+5.99%)
Oct 26, 2023 0.0183 0.0217 0.0183 0.0217 4,650 +0.00(+19.89%)
Oct 25, 2023 0.0181 0.0181 0.0181 0.0181 150 -0.00(-0.55%)
Oct 23, 2023 0.0182 0 -0.00(-20.87%)
Oct 20, 2023 0.0208 0.0230 0.0121 0.0230 100,600 +0.01(+63.12%)
Oct 19, 2023 0.0232 0.0232 0.0141 0.0141 250 -0.01(-27.32%)
Oct 18, 2023 0.0194 0.0194 0.0194 0.0194 100 +0.00(+14.12%)
Oct 17, 2023 0.0182 0.0182 0.0170 0.0170 250 -0.00(-7.10%)
Oct 16, 2023 0.0140 0.0183 0.0142 0.0183 4,750 +0.00(+0.00%)
Oct 13, 2023 0.0164 0.0183 0.0142 0.0183 400 -0.00(-0.54%)
Oct 12, 2023 0.0184 0.0184 0.0184 0.0184 150 -0.01(-24.28%)
Oct 09, 2023 0.0243 0 +0.00(+5.65%)
Oct 06, 2023 0.0230 0.0230 0.0230 0.0230 150 +0.00(+0.00%)
Oct 05, 2023 0.0203 0.0230 0.0203 0.0230 450 -0.00(-4.17%)
Oct 04, 2023 0.0199 0.0240 0.0199 0.0240 442 +0.00(+3.45%)
Oct 03, 2023 0.0232 0.0232 0.0232 0.0232 150 +0.00(+14.29%)
Sep 29, 2023 0.0203 0 +0.00(+16.67%)
Sep 27, 2023 0.0174 0 -0.01(-25.96%)
Sep 26, 2023 0.0235 0.0235 0.0235 0.0235 100 +0.01(+32.02%)
Sep 25, 2023 0.0175 0.0178 0.0175 0.0178 1,200 -0.00(-6.32%)
Sep 21, 2023 0.0190 0 -0.00(-19.15%)
Sep 20, 2023 0.0235 0.0235 0.0235 0.0235 100 +0.00(+2.17%)
Sep 19, 2023 0.0215 0.0230 0.0215 0.0230 250 -0.00(-4.17%)
Sep 18, 2023 0.0240 0.0240 0.0240 0.0240 150 +0.00(+6.67%)
Sep 15, 2023 0.0214 0.0225 0.0214 0.0225 300 +0.00(+0.00%)
Sep 14, 2023 0.0225 0.0225 0.0225 0.0225 800 +0.00(+5.14%)
Sep 13, 2023 0.0214 0.0214 0.0214 0.0214 150 -0.00(-8.15%)
Sep 12, 2023 0.0225 0.0233 0.0225 0.0233 28,300 +0.00(+9.91%)
Sep 11, 2023 0.0225 0.0225 0.0212 0.0212 2,500 +0.00(+6.00%)
Sep 08, 2023 0.0200 0.0200 0.0200 0.0200 1,011 -0.00(-15.25%)
Sep 07, 2023 0.0236 0.0236 0.0236 0.0236 154 -0.00(-5.60%)
Sep 06, 2023 0.0250 0.0250 0.0250 0.0250 150 +0.00(+6.38%)
Aug 31, 2023 0.0235 0 +0.00(+4.44%)
Aug 30, 2023 0.0225 0.0225 0.0225 0.0225 200 -0.00(-6.25%)
Aug 25, 2023 0.0240 0 +0.00(+20.00%)
Aug 24, 2023 0.0218 0.0230 0.0200 0.0200 140,950 -0.00(-11.11%)
Aug 23, 2023 0.0226 0.0226 0.0225 0.0225 375 -0.00(-6.25%)
Aug 22, 2023 0.0225 0.0240 0.0225 0.0240 1,600 +0.00(+8.11%)
Aug 21, 2023 0.0200 0.0225 0.0200 0.0222 15,950 +0.00(+6.22%)
Aug 18, 2023 0.0245 0.0245 0.0209 0.0209 3,104 -0.00(-12.92%)
Aug 16, 2023 0.0240 0 +0.00(+20.00%)
Aug 15, 2023 0.0229 0.0229 0.0200 0.0200 29,000 -0.00(-18.37%)
Aug 11, 2023 0.0245 0 +0.00(+4.26%)
Aug 10, 2023 0.0219 0.0235 0.0219 0.0235 110,000 +0.00(+0.86%)
Aug 09, 2023 0.0228 0.0233 0.0219 0.0233 10,343 +0.00(+2.19%)
Aug 08, 2023 0.0228 0.0228 0.0228 0.0228 150 +0.00(+1.33%)
Aug 07, 2023 0.0225 0.0225 0.0225 0.0225 150 -0.00(-2.17%)
Aug 04, 2023 0.0219 0.0230 0.0219 0.0230 10,150 -0.00(-4.17%)
Aug 03, 2023 0.0219 0.0240 0.0219 0.0240 600 +0.00(+0.00%)
Aug 02, 2023 0.0240 0.0240 0.0219 0.0240 300 +0.00(+3.90%)
Aug 01, 2023 0.0186 0.0240 0.0186 0.0231 16,850 -0.00(-0.86%)
Jul 31, 2023 0.0232 0.0233 0.0212 0.0233 55,850 +0.00(+22.63%)
Jul 28, 2023 0.0220 0.0220 0.0190 0.0190 166,250 -0.00(-18.10%)
Jul 27, 2023 0.0205 0.0232 0.0205 0.0232 2,728 +0.00(+0.87%)
Jul 26, 2023 0.0228 0.0230 0.0182 0.0230 550 +0.00(+0.00%)
Jul 25, 2023 0.0210 0.0231 0.0205 0.0230 10,806 +0.00(+0.00%)
Jul 24, 2023 0.0181 0.0231 0.0181 0.0230 450 +0.00(+21.05%)
Jul 21, 2023 0.0190 0.0249 0.0181 0.0190 126,950 -0.01(-23.39%)
Jul 20, 2023 0.0248 0.0248 0.0229 0.0248 250 +0.00(+3.33%)
Jul 19, 2023 0.0130 0.0240 0.0130 0.0240 18,775 -0.00(-4.00%)
Jul 18, 2023 0.0180 0.0250 0.0180 0.0250 26,825 +0.00(+8.23%)
Jul 17, 2023 0.0230 0.0231 0.0230 0.0231 300 -0.00(-16.61%)
Jul 14, 2023 0.0277 0.0277 0.0231 0.0277 400 +0.00(+20.96%)
Jul 13, 2023 0.0238 0.0254 0.0211 0.0229 127,300 +0.00(+10.10%)
Jul 12, 2023 0.0208 0.0208 0.0208 0.0208 100 +0.00(+0.97%)
Jul 11, 2023 0.0200 0.0206 0.0195 0.0206 4,950 -0.00(-17.60%)
Jul 10, 2023 0.0181 0.0250 0.0181 0.0250 400 +0.00(+7.76%)
Jul 07, 2023 0.0206 0.0232 0.0205 0.0232 650 +0.00(+3.11%)
Jul 06, 2023 0.0232 0.0285 0.0204 0.0225 3,950 -0.00(-4.26%)
Jul 05, 2023 0.0210 0.0235 0.0205 0.0235 750 +0.00(+11.90%)
Jul 03, 2023 0.0210 0.0210 0.0210 0.0210 550 -0.01(-22.22%)
Jun 30, 2023 0.0290 0.0290 0.0210 0.0270 1,000 -0.00(-3.57%)
Jun 29, 2023 0.0233 0.0280 0.0233 0.0280 1,100 +0.01(+23.35%)
Jun 28, 2023 0.0227 0.0227 0.0227 0.0227 100 +0.00(+9.13%)
Jun 27, 2023 0.0246 0.0267 0.0208 0.0208 135,400 -0.00(-14.40%)
Jun 26, 2023 0.0243 0.0243 0.0243 0.0243 1,050 +0.00(+0.00%)
Jun 23, 2023 0.0238 0.0243 0.0238 0.0243 250 -0.00(-2.41%)
Jun 22, 2023 0.0249 0.0249 0.0245 0.0249 3,800 +0.00(+2.47%)
Jun 21, 2023 0.0232 0.0265 0.0232 0.0243 15,819 -0.00(-6.54%)
Jun 20, 2023 0.0260 0.0265 0.0260 0.0260 23,226 -0.00(-2.26%)
Jun 16, 2023 0.0266 0.0266 0.0266 0.0266 150 +0.00(+4.31%)
Jun 15, 2023 0.0240 0.0255 0.0240 0.0255 300 +0.00(+6.25%)
Jun 13, 2023 0.0240 0 +0.00(+0.00%)
Jun 09, 2023 0.0240 0 -0.00(-0.41%)
Jun 08, 2023 0.0242 0.0246 0.0241 0.0241 1,150 -0.01(-26.97%)
Jun 07, 2023 0.0330 0.0330 0.0330 0.0330 150 +0.01(+24.06%)
Jun 05, 2023 0.0266 0 +0.00(+8.57%)
Jun 02, 2023 0.0253 0.0253 0.0245 0.0245 900 -0.00(-6.13%)
Jun 01, 2023 0.0243 0.0286 0.0243 0.0261 1,350 -0.00(-9.37%)
May 30, 2023 0.0288 0 +0.00(+11.63%)
May 26, 2023 0.0276 0.0276 0.0257 0.0258 47,800 -0.00(-11.64%)
May 25, 2023 0.0320 0.0323 0.0230 0.0292 24,350 +0.00(+2.82%)
May 24, 2023 0.0284 0.0284 0.0284 0.0284 150 -0.00(-8.09%)
May 23, 2023 0.0309 0.0309 0.0309 0.0309 150 +0.01(+25.10%)
May 22, 2023 0.0264 0.0264 0.0247 0.0247 4,435 -0.00(-12.10%)
May 19, 2023 0.0281 0.0281 0.0281 0.0281 250 +0.00(+19.07%)
May 18, 2023 0.0285 0.0285 0.0212 0.0236 20,650 -0.00(-11.28%)
May 17, 2023 0.0260 0.0266 0.0212 0.0266 40,650 +0.00(+17.70%)
May 16, 2023 0.0228 0.0239 0.0220 0.0226 2,000 -0.00(-15.04%)
May 15, 2023 0.0239 0.0266 0.0223 0.0266 4,550 +0.00(+12.24%)
May 12, 2023 0.0238 0.0238 0.0237 0.0237 500 -0.00(-5.20%)
May 11, 2023 0.0250 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
May 10, 2023 0.0229 0.0250 0.0225 0.0250 900 +0.00(+5.04%)
May 09, 2023 0.0238 0.0238 0.0238 0.0238 500 +0.00(+0.00%)
May 08, 2023 0.0238 0.0238 0.0238 0.0238 750 -0.00(-2.46%)
May 05, 2023 0.0242 0.0263 0.0242 0.0244 6,110 -0.01(-17.29%)
May 02, 2023 0.0295 0 +0.00(+6.88%)
May 01, 2023 0.0261 0.0276 0.0261 0.0276 1,150 +0.00(+15.00%)
Apr 28, 2023 0.0240 0.0240 0.0240 0.0240 500 +0.00(+2.56%)
Apr 27, 2023 0.0234 0.0234 0.0234 0.0234 155 -0.00(-2.50%)
Apr 26, 2023 0.0247 0.0247 0.0240 0.0240 1,250 -0.00(-6.98%)
Apr 25, 2023 0.0258 0.0258 0.0258 0.0258 250 -0.00(-2.27%)
Apr 24, 2023 0.0221 0.0264 0.0221 0.0264 50,600 +0.00(+10.00%)
Apr 21, 2023 0.0300 0.0300 0.0231 0.0240 2,700 +0.00(+10.09%)
Apr 20, 2023 0.0218 0.0245 0.0218 0.0218 96,078 -0.01(-19.85%)
Apr 19, 2023 0.0272 0.0272 0.0272 0.0272 200 -0.00(-9.33%)
Apr 17, 2023 0.0300 0 +0.00(+10.29%)
Apr 14, 2023 0.0290 0.0290 0.0272 0.0272 15,750 +0.00(+4.62%)
Apr 13, 2023 0.0260 0.0260 0.0260 0.0260 250 -0.00(-1.89%)
Apr 12, 2023 0.0265 0.0265 0.0265 0.0265 250 +0.00(+0.00%)
Apr 11, 2023 0.0265 0.0265 0.0264 0.0265 36,000 +0.00(+0.38%)
Apr 10, 2023 0.0243 0.0264 0.0243 0.0264 600 -0.00(-0.75%)
Apr 06, 2023 0.0235 0.0266 0.0226 0.0266 26,150 -0.00(-15.56%)
Apr 04, 2023 0.0315 250 +0.01(+43.84%)
Apr 03, 2023 0.0284 0.0310 0.0219 0.0219 6,100 -0.00(-17.05%)
Mar 31, 2023 0.0259 0.0264 0.0234 0.0264 750 +0.00(+11.39%)
Mar 30, 2023 0.0245 0.0263 0.0237 0.0237 3,500 -0.00(-9.20%)
Mar 29, 2023 0.0261 0.0261 0.0261 0.0261 250 +0.00(+10.59%)
Mar 28, 2023 0.0237 0.0237 0.0233 0.0236 1,250 +0.00(+5.36%)
Mar 27, 2023 0.0224 0.0224 0.0224 0.0224 150 -0.00(-2.18%)
Mar 24, 2023 0.0229 0.0229 0.0229 0.0229 100 -0.00(-12.60%)
Mar 23, 2023 0.0262 0.0262 0.0262 0.0262 250 +0.00(+10.08%)
Mar 22, 2023 0.0261 0.0261 0.0214 0.0238 2,950 -0.00(-8.46%)
Mar 21, 2023 0.0262 0.0262 0.0228 0.0260 18,750 -0.00(-0.76%)
Mar 20, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+0.38%)
Mar 17, 2023 0.0261 0.0261 0.0261 0.0261 150 +0.00(+0.38%)
Mar 16, 2023 0.0260 0.0260 0.0260 0.0260 1,800 +0.00(+0.39%)
Mar 15, 2023 0.0223 0.0259 0.0223 0.0259 50,300 -0.00(-1.15%)
Mar 14, 2023 0.0265 0.0265 0.0260 0.0262 17,250 +0.00(+0.77%)
Mar 13, 2023 0.0238 0.0260 0.0238 0.0260 850 +0.00(+10.17%)
Mar 10, 2023 0.0213 0.0236 0.0213 0.0236 6,400 -0.00(-7.45%)
Mar 09, 2023 0.0255 0.0255 0.0255 0.0255 150 +0.00(+7.59%)
Mar 08, 2023 0.0237 0.0237 0.0237 0.0237 300 +0.00(+0.00%)
Mar 07, 2023 0.0237 0.0237 0.0237 0.0237 300 -0.00(-1.25%)
Mar 06, 2023 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-8.75%)
Mar 03, 2023 0.0262 0.0263 0.0247 0.0263 25,350 +0.00(+0.00%)
Mar 02, 2023 0.0263 0.0263 0.0263 0.0263 150 +0.00(+0.38%)
Mar 01, 2023 0.0240 0.0262 0.0240 0.0262 3,250 -0.01(-20.61%)
Feb 28, 2023 0.0330 0.0330 0.0330 0.0330 150 +0.01(+30.95%)
Feb 27, 2023 0.0330 0.0330 0.0252 0.0252 6,550 -0.00(-3.82%)
Feb 24, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+1.55%)
Feb 23, 2023 0.0308 0.0308 0.0258 0.0258 7,150 -0.00(-0.77%)
Feb 22, 2023 0.0252 0.0260 0.0252 0.0260 750 -0.00(-1.52%)
Feb 21, 2023 0.0253 0.0265 0.0253 0.0264 5,255 -0.00(-5.38%)
Feb 17, 2023 0.0279 0.0279 0.0279 0.0279 250 +0.00(+10.28%)
Feb 16, 2023 0.0244 0.0266 0.0244 0.0253 500 -0.00(-5.24%)
Feb 15, 2023 0.0267 0.0267 0.0267 0.0267 100 +0.00(+0.00%)
Feb 14, 2023 0.0267 0.0267 0.0267 0.0267 250 -0.00(-0.37%)
Feb 13, 2023 0.0268 0.0268 0.0268 0.0268 250 +0.00(+1.90%)
Feb 10, 2023 0.0263 0.0263 0.0263 0.0263 350 +0.00(+0.38%)
Feb 09, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+2.34%)
Feb 08, 2023 0.0267 0.0304 0.0240 0.0256 38,850 -0.01(-26.22%)
Feb 07, 2023 0.0347 0.0347 0.0347 0.0347 150 +0.01(+23.93%)
Feb 06, 2023 0.0370 0.0370 0.0280 0.0280 27,900 -0.00(-8.20%)
Feb 03, 2023 0.0300 0.0305 0.0300 0.0305 1,500 -0.00(-0.97%)
Feb 02, 2023 0.0308 0.0308 0.0308 0.0308 100 +0.00(+2.67%)
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.