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

Metals Creek Resources Corp (OP: MCREF )

0.0150 -0.0110 (-42.31%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
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%)
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.