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

Metals Creek Resources Corp (OP: MCREF )

0.0200 -0.0007 (-3.38%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 7, 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, 2023 0.0348 0.0348 0.0348 0.0348 500 +0.01(+20.00%)
Jan 30, 2023 0.0344 0.0344 0.0290 0.0290 30,350 -0.01(-16.91%)
Jan 27, 2023 0.0349 0.0349 0.0349 0.0349 150 +0.00(+7.38%)
Jan 26, 2023 0.0350 0.0350 0.0290 0.0325 105,850 -0.01(-15.80%)
Jan 25, 2023 0.0386 0.0386 0.0386 0.0386 150 +0.00(+12.21%)
Jan 24, 2023 0.0300 0.0386 0.0293 0.0344 53,410 -0.01(-14.00%)
Jan 23, 2023 0.0400 0.0400 0.0400 0.0400 800 +0.00(+3.63%)
Jan 20, 2023 0.0292 0.0386 0.0292 0.0386 180,100 +0.00(+4.32%)
Jan 19, 2023 0.0336 0.0370 0.0336 0.0370 2,150 -0.00(-2.63%)
Jan 18, 2023 0.0349 0.0380 0.0349 0.0380 5,150 +0.00(+0.00%)
Jan 17, 2023 0.0352 0.0380 0.0329 0.0380 50,288 -0.00(-0.78%)
Jan 13, 2023 0.0351 0.0383 0.0351 0.0383 3,500 -0.00(-2.79%)
Jan 12, 2023 0.0293 0.0394 0.0293 0.0394 18,487 +0.00(+7.95%)
Jan 11, 2023 0.0365 0.0365 0.0365 0.0365 2,000 +0.01(+19.28%)
Jan 09, 2023 0.0306 0 -0.00(-3.16%)
Jan 06, 2023 0.0310 0.0316 0.0289 0.0316 13,292 +0.00(+9.72%)
Jan 05, 2023 0.0288 0.0289 0.0288 0.0288 15,000 -0.01(-15.54%)
Jan 04, 2023 0.0341 0.0341 0.0341 0.0341 2,600 +0.00(+8.25%)
Jan 03, 2023 0.0319 0.0321 0.0313 0.0315 63,800 +0.00(+4.65%)
Dec 28, 2022 0.0301 0 +0.00(+2.03%)
Dec 27, 2022 0.0262 0.0295 0.0262 0.0295 6,100 +0.00(+0.00%)
Dec 21, 2022 0.0295 0 -0.01(-19.40%)
Dec 19, 2022 0.0366 0 -0.00(-10.29%)
Dec 16, 2022 0.0379 0.0408 0.0329 0.0408 2,400 +0.01(+17.92%)
Dec 15, 2022 0.0370 0.0370 0.0346 0.0346 14,250 -0.00(-7.98%)
Dec 14, 2022 0.0333 0.0376 0.0296 0.0376 1,200 +0.00(+0.27%)
Dec 13, 2022 0.0375 0.0377 0.0375 0.0375 450 +0.00(+5.93%)
Dec 12, 2022 0.0317 0.0380 0.0286 0.0354 15,213 +0.00(+2.61%)
Dec 09, 2022 0.0416 0.0416 0.0345 0.0345 14,187 +0.00(+3.92%)
Dec 08, 2022 0.0375 0.0375 0.0332 0.0332 7,350 -0.00(-10.99%)
Dec 07, 2022 0.0373 0.0373 0.0373 0.0373 150 +0.00(+0.00%)
Dec 06, 2022 0.0416 0.0416 0.0321 0.0373 23,967 -0.00(-0.53%)
Dec 05, 2022 0.0323 0.0378 0.0323 0.0375 500 +0.00(+9.01%)
Dec 02, 2022 0.0336 0.0344 0.0318 0.0344 4,900 +0.00(+7.84%)
Dec 01, 2022 0.0322 0.0340 0.0319 0.0319 22,487 -0.01(-15.16%)
Nov 30, 2022 0.0376 0.0376 0.0376 0.0376 2,100 +0.00(+0.53%)
Nov 29, 2022 0.0371 0.0374 0.0351 0.0374 5,950 -0.00(-10.10%)
Nov 28, 2022 0.0421 0.0452 0.0370 0.0416 61,144 +0.01(+17.18%)
Nov 25, 2022 0.0355 0.0355 0.0355 0.0355 6,100 -0.00(-6.58%)
Nov 23, 2022 0.0339 0.0380 0.0293 0.0380 17,750 +0.01(+22.58%)
Nov 22, 2022 0.0342 0.0342 0.0310 0.0310 15,150 -0.00(-9.36%)
Nov 21, 2022 0.0342 0.0342 0.0342 0.0342 100 -0.00(-2.29%)
Nov 18, 2022 0.0350 0.0350 0.0350 0.0350 100 +0.00(+16.28%)
Nov 17, 2022 0.0349 0.0349 0.0301 0.0301 16,400 -0.00(-1.95%)
Nov 16, 2022 0.0307 0.0313 0.0307 0.0307 600 +0.00(+0.00%)
Nov 15, 2022 0.0307 0.0307 0.0300 0.0307 1,400 -0.00(-0.32%)
Nov 14, 2022 0.0308 0.0308 0.0308 0.0308 200 +0.00(+0.00%)
Nov 11, 2022 0.0274 0.0308 0.0255 0.0308 30,650 +0.00(+9.22%)
Nov 10, 2022 0.0282 0.0330 0.0265 0.0282 4,450 +0.00(+6.42%)
Nov 09, 2022 0.0265 0.0265 0.0256 0.0265 3,900 +0.00(+0.38%)
Nov 08, 2022 0.0242 0.0264 0.0237 0.0264 75,545 -0.00(-0.38%)
Nov 07, 2022 0.0223 0.0265 0.0199 0.0265 300,400 +0.00(+16.23%)
Nov 04, 2022 0.0228 0.0228 0.0204 0.0228 51,835 +0.00(+1.79%)
Nov 03, 2022 0.0218 0.0224 0.0201 0.0224 1,105 -0.00(-3.45%)
Nov 02, 2022 0.0232 0.0232 0.0232 0.0232 150 +0.00(+0.43%)
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.