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

Metals Creek Resources Corp (TSV: MEK )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
Nov 30, 2018 0.0500 0.0550 0.0500 0.0550 143,100 +0.01(+22.22%)
Nov 29, 2018 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 103,000 +0.00(+12.50%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 26, 2018 0.0350 0.0450 0.0350 0.0450 17,857 +0.00(+12.50%)
Nov 23, 2018 0.0450 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 88,857 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0.0400 282,500 +0.00(+0.00%)
Nov 16, 2018 0.0400 0.0550 0.0400 0.0400 848,641 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0400 0.0400 0.0400 8,264 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0350 0.0400 107,000 +0.00(+0.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0.0400 8,050 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0400 0.0400 290,000 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 07, 2018 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+12.50%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2018 0.0400 0.0400 0.0400 0.0400 281,000 -0.00(-11.11%)
Oct 31, 2018 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Oct 30, 2018 0.0400 0.0450 0.0400 0.0400 132,554 -0.01(-20.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 25, 2018 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Oct 24, 2018 0.0500 0.0500 0.0400 0.0400 26,500 -0.00(-11.11%)
Oct 23, 2018 0.0500 0.0500 0.0450 0.0450 55,000 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Oct 19, 2018 0.0450 0.0500 0.0450 0.0500 92,000 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 9,800 +0.01(+11.11%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2018 0.0450 0.0500 0.0450 0.0500 148,000 +0.01(+11.11%)
Oct 10, 2018 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0450 0.0400 0.0450 74,000 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2018 0.0450 0.0450 0.0400 0.0450 148,200 -0.01(-10.00%)
Oct 03, 2018 0.0450 0.0500 0.0450 0.0500 221,000 +0.01(+11.11%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 71,300 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 27, 2018 0.0450 0.0500 0.0450 0.0500 20,999 +0.01(+11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 8,427 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 21, 2018 0.0450 0.0500 0.0450 0.0500 128,000 +0.01(+11.11%)
Sep 20, 2018 0.0450 0.0450 0.0450 0.0450 7,100 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0450 0.0450 0.0450 41,000 -0.01(-10.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Sep 14, 2018 0.0500 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0500 54,285 +0.00(+0.00%)
Sep 11, 2018 0.0550 0.0550 0.0450 0.0500 385,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0550 0.0500 0.0500 298,429 -0.00(-9.09%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0550 63,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0500 707,391 -0.00(-9.09%)
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.