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

Metals Creek Resources Corp (OP: MCREF )

0.0171 -0.0011 (-6.04%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 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 31, 2022 0.1300 0.1300 0.1120 0.1140 52,520 -0.01(-10.38%)
Jan 28, 2022 0.1323 0.1323 0.1201 0.1272 78,494 -0.02(-15.71%)
Jan 26, 2022 0.1509 0 +0.00(+2.58%)
Jan 24, 2022 0.1471 0 -0.02(-11.23%)
Jan 21, 2022 0.1698 0.1698 0.1657 0.1657 17,500 -0.00(-2.53%)
Jan 20, 2022 0.1794 0.1820 0.1700 0.1700 29,745 -0.00(-2.86%)
Jan 19, 2022 0.1624 0.1780 0.1600 0.1750 37,950 +0.01(+8.56%)
Jan 18, 2022 0.1720 0.1804 0.1553 0.1612 190,078 +0.01(+4.20%)
Jan 14, 2022 0.1547 0 +0.01(+7.51%)
Jan 11, 2022 0.1439 0 -0.01(-3.94%)
Jan 10, 2022 0.1406 0.1498 0.1406 0.1498 18,000 +0.00(+1.90%)
Jan 07, 2022 0.1470 0.1470 0.1470 0.1470 800 -0.01(-7.14%)
Jan 06, 2022 0.1650 0.1650 0.1583 0.1583 3,195 +0.00(+0.13%)
Jan 05, 2022 0.1536 0.1600 0.1502 0.1581 129,250 +0.02(+11.81%)
Jan 04, 2022 0.1405 0.1500 0.1400 0.1414 29,241 +0.01(+4.82%)
Dec 31, 2021 0.1349 0.1349 0.1349 0 -0.00(-3.44%)
Dec 30, 2021 0.1397 0.1397 0.1397 0.1397 1,000 +0.00(+1.60%)
Dec 28, 2021 0.1375 0.1375 0.1375 0 -0.00(-0.36%)
Dec 27, 2021 0.1630 0.1630 0.1380 0.1380 2,000 -0.01(-3.70%)
Dec 23, 2021 0.1390 0.1433 0.1390 0.1433 10,000 +0.02(+14.64%)
Dec 22, 2021 0.1381 0.1381 0.1250 0.1250 50,286 -0.00(-2.34%)
Dec 20, 2021 0.1280 0.1280 0.1280 0 -0.01(-7.25%)
Dec 17, 2021 0.1380 0.1380 0.1380 0.1380 87,600 +0.01(+4.15%)
Dec 16, 2021 0.1360 0.1360 0.1325 0.1325 1,150 -0.01(-4.19%)
Dec 15, 2021 0.1383 0.1383 0.1383 0.1383 6,000 -0.01(-4.62%)
Dec 14, 2021 0.1378 0.1506 0.1326 0.1450 182,600 -0.01(-3.33%)
Dec 13, 2021 0.1425 0.1500 0.1372 0.1500 8,600 +0.01(+9.17%)
Dec 10, 2021 0.1418 0.1479 0.1336 0.1374 8,000 +0.00(+0.59%)
Dec 09, 2021 0.1366 0.1366 0.1287 0.1366 8,095 -0.01(-4.07%)
Dec 08, 2021 0.1301 0.1473 0.1301 0.1424 82,450 +0.02(+11.95%)
Dec 07, 2021 0.1100 0.1277 0.1100 0.1272 42,159 +0.01(+13.07%)
Dec 06, 2021 0.1201 0.1205 0.1100 0.1125 247,528 -0.01(-4.74%)
Dec 03, 2021 0.1155 0.1181 0.1130 0.1181 33,985 +0.00(+1.81%)
Dec 02, 2021 0.1160 0.1160 0.1080 0.1160 605 +0.00(+3.76%)
Dec 01, 2021 0.1165 0.1165 0.1100 0.1118 15,510 -0.00(-2.78%)
Nov 30, 2021 0.1125 0.1150 0.1036 0.1150 52,050 +0.00(+0.88%)
Nov 29, 2021 0.1098 0.1230 0.1095 0.1140 7,600 +0.00(+0.88%)
Nov 26, 2021 0.1108 0.1130 0.1100 0.1130 1,500 -0.00(-0.35%)
Nov 24, 2021 0.1155 0.1190 0.1100 0.1134 2,940 +0.00(+3.94%)
Nov 23, 2021 0.1122 0.1192 0.1080 0.1091 17,755 +0.00(+3.81%)
Nov 22, 2021 0.1100 0.1209 0.1051 0.1051 152,000 -0.01(-12.27%)
Nov 19, 2021 0.1166 0.1239 0.1148 0.1198 35,597 +0.00(+1.53%)
Nov 18, 2021 0.1100 0.1180 0.1180 0.1180 104,315 -0.00(-1.67%)
Nov 17, 2021 0.1176 0.1215 0.1081 0.1200 4,000 +0.00(+1.69%)
Nov 16, 2021 0.1249 0.1249 0.1100 0.1180 7,700 -0.00(-1.67%)
Nov 15, 2021 0.1168 0.1200 0.1059 0.1200 41,850 +0.01(+14.18%)
Nov 12, 2021 0.1100 0.1109 0.1050 0.1051 33,750 -0.00(-1.96%)
Nov 11, 2021 0.1099 0.1100 0.1063 0.1072 85,140 -0.00(-4.29%)
Nov 09, 2021 0.1000 0.1135 0.1000 0.1120 54,300 +0.00(+0.81%)
Nov 08, 2021 0.1110 0.1111 0.1011 0.1111 32,965 +0.00(+0.09%)
Nov 05, 2021 0.1084 0.1158 0.1040 0.1110 34,080 -0.00(-0.63%)
Nov 04, 2021 0.1044 0.1150 0.1044 0.1117 91,350 -0.00(-0.27%)
Nov 03, 2021 0.1184 0.1185 0.1120 0.1120 4,775 -0.01(-5.17%)
Nov 02, 2021 0.1214 0.1230 0.1139 0.1181 7,850 -0.01(-4.37%)
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.