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 29, 2021 0.0988 0.1028 0.0862 0.0928 82,500 +0.01(+6.42%)
Jan 28, 2021 0.0827 0.0920 0.0800 0.0872 139,000 +0.01(+9.00%)
Jan 27, 2021 0.0820 0.0820 0.0704 0.0800 11,500 -0.00(-2.44%)
Jan 26, 2021 0.0820 0.0820 0.0820 0.0820 1,500 +0.01(+22.21%)
Jan 25, 2021 0.0865 0.0990 0.0671 0.0671 18,700 -0.02(-20.59%)
Jan 22, 2021 0.0626 0.0845 0.0626 0.0845 438,400 +0.02(+22.46%)
Jan 21, 2021 0.0747 0.0800 0.0690 0.0690 21,000 -0.00(-1.15%)
Jan 20, 2021 0.0800 0.0800 0.0600 0.0698 42,050 +0.00(+4.18%)
Jan 19, 2021 0.0630 0.0760 0.0610 0.0670 62,825 +0.01(+27.62%)
Jan 15, 2021 0.0600 0.0600 0.0525 0.0525 34,800 -0.01(-13.08%)
Jan 14, 2021 0.0570 0.0604 0.0500 0.0604 3,500 +0.01(+13.53%)
Jan 13, 2021 0.0520 0.0532 0.0520 0.0532 21,000 -0.01(-8.90%)
Jan 12, 2021 0.0584 0.0584 0.0584 0.0584 129 -0.00(-1.85%)
Jan 11, 2021 0.0595 0.0595 0.0595 0.0595 500 -0.00(-7.03%)
Jan 08, 2021 0.0640 0.0640 0.0640 1 +0.00(+0.00%)
Jan 07, 2021 0.0640 0.0640 0.0640 2 +0.00(+0.00%)
Jan 06, 2021 0.0640 0.0640 0.0640 0.0640 500 +0.00(+8.11%)
Jan 05, 2021 0.0592 0.0592 0.0592 0.0592 10,004 -0.00(-4.82%)
Jan 04, 2021 0.0551 0.0622 0.0551 0.0622 12,206 +0.00(+3.84%)
Dec 31, 2020 0.0599 0.0599 0.0599 6,038 +0.00(+0.17%)
Dec 30, 2020 0.0598 0.0598 0.0596 0.0598 6,038 +0.00(+2.75%)
Dec 29, 2020 0.0562 0.0582 0.0556 0.0582 12,000 -0.00(-3.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.18%)
Dec 23, 2020 0.0500 0.0593 0.0500 0.0593 8,703 -0.00(-1.17%)
Dec 22, 2020 0.0561 0.0600 0.0500 0.0600 59,254 +0.00(+0.00%)
Dec 21, 2020 0.0600 0.0600 0.0600 0.0600 252 +0.00(+0.84%)
Dec 18, 2020 0.0597 0.0597 0.0500 0.0595 3,300 -0.00(-1.00%)
Dec 17, 2020 0.0601 0.0601 0.0601 0.0601 500 +0.00(+7.13%)
Dec 16, 2020 0.0599 0.0599 0.0561 0.0561 25,527 +0.00(+4.47%)
Dec 15, 2020 0.0535 0.0599 0.0472 0.0537 295,178 -0.00(-4.11%)
Dec 14, 2020 0.0560 0.0560 0.0560 0.0560 508 +0.00(+0.54%)
Dec 11, 2020 0.0500 0.0557 0.0470 0.0557 6,000 +0.01(+11.40%)
Dec 10, 2020 0.0500 0.0500 0.0500 0.0500 546 +0.00(+7.07%)
Dec 09, 2020 0.0455 0.0470 0.0455 0.0467 15,316 +0.00(+1.52%)
Dec 08, 2020 0.0340 0.0460 0.0340 0.0460 21,300 +0.00(+12.20%)
Dec 07, 2020 0.0485 0.0485 0.0410 0.0410 50,613 -0.01(-14.58%)
Dec 04, 2020 0.0460 0.0480 0.0355 0.0480 11,300 +0.00(+0.63%)
Dec 03, 2020 0.0470 0.0477 0.0464 0.0477 40,544 +0.00(+3.70%)
Dec 02, 2020 0.0460 0.0460 0.0460 0.0460 500 +0.00(+0.00%)
Dec 01, 2020 0.0470 0.0470 0.0460 0.0460 1,450 -0.00(-2.75%)
Nov 30, 2020 0.0475 0.0475 0.0351 0.0473 8,150 +0.00(+5.35%)
Nov 27, 2020 0.0460 0.0472 0.0449 0.0449 15,600 -0.00(-2.60%)
Nov 25, 2020 0.0442 0.0470 0.0442 0.0461 900 -0.00(-1.91%)
Nov 24, 2020 0.0495 0.0495 0.0458 0.0470 3,257 +0.00(+2.17%)
Nov 23, 2020 0.0507 0.0507 0.0450 0.0460 51,309 -0.00(-9.45%)
Nov 20, 2020 0.0508 0.0508 0.0508 0.0508 100 -0.00(-2.31%)
Nov 19, 2020 0.0520 0.0520 0.0520 0.0520 250 +0.00(+5.26%)
Nov 17, 2020 0.0494 0.0494 0.0494 0 +0.00(+0.00%)
Nov 16, 2020 0.0494 0.0509 0.0494 0.0494 14,751 -0.00(-2.37%)
Nov 13, 2020 0.0506 0.0506 0.0506 0.0506 300 +0.00(+1.40%)
Nov 12, 2020 0.0499 0.0499 0.0499 0.0499 400 -0.00(-3.48%)
Nov 11, 2020 0.0517 0.0517 0.0517 0.0517 500 +0.00(+1.17%)
Nov 10, 2020 0.0510 0.0511 0.0388 0.0511 1,600 +0.00(+0.00%)
Nov 09, 2020 0.0511 0.0511 0.0511 0.0511 250 -0.00(-6.75%)
Nov 06, 2020 0.0548 0.0548 0.0548 0.0548 300 +0.00(+0.37%)
Nov 05, 2020 0.0509 0.0546 0.0495 0.0546 11,009 +0.01(+10.98%)
Nov 04, 2020 0.0504 0.0506 0.0492 0.0492 633 -0.00(-1.60%)
Nov 03, 2020 0.0492 0.0505 0.0492 0.0500 1,063 +0.00(+0.00%)
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.