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 (%)
Mar 31, 2021 0.1175 0.1300 0.1175 0.1300 8,500 +0.02(+16.38%)
Mar 30, 2021 0.1117 0.1200 0.1043 0.1117 41,500 -0.01(-6.92%)
Mar 29, 2021 0.1319 0.1319 0.1200 0.1200 16,500 -0.01(-7.69%)
Mar 26, 2021 0.1363 0.1363 0.1300 0.1300 23,700 -0.01(-4.83%)
Mar 25, 2021 0.1400 0.1490 0.1366 0.1366 12,000 -0.01(-6.25%)
Mar 24, 2021 0.1487 0.1530 0.1457 0.1457 7,000 -0.00(-2.15%)
Mar 23, 2021 0.1489 0.1489 0.1489 0.1489 30,033 +0.00(+1.99%)
Mar 22, 2021 0.1460 0.1460 0.1427 0.1460 3,125 +0.00(+0.00%)
Mar 19, 2021 0.1376 0.1460 0.1346 0.1460 78,900 +0.01(+9.94%)
Mar 18, 2021 0.1300 0.1331 0.1275 0.1328 109,715 +0.00(+2.15%)
Mar 17, 2021 0.1320 0.1320 0.1260 0.1300 46,000 +0.00(+0.00%)
Mar 16, 2021 0.1148 0.1300 0.1148 0.1300 24,000 +0.01(+8.33%)
Mar 15, 2021 0.1111 0.1200 0.1100 0.1200 68,500 +0.02(+17.30%)
Mar 12, 2021 0.1132 0.1200 0.1023 0.1023 20,900 -0.01(-7.67%)
Mar 11, 2021 0.1125 0.1125 0.1108 0.1108 26,000 -0.00(-2.72%)
Mar 10, 2021 0.1139 0.1139 0.1010 0.1139 16,300 +0.01(+8.58%)
Mar 09, 2021 0.1003 0.1049 0.1000 0.1049 59,700 +0.01(+10.19%)
Mar 08, 2021 0.0950 0.0952 0.0947 0.0952 6,000 +0.01(+14.84%)
Mar 05, 2021 0.0829 0.0829 0.0829 0.0829 5,000 -0.00(-0.24%)
Mar 04, 2021 0.0831 0.0831 0.0831 0.0831 5,200 -0.01(-13.71%)
Mar 03, 2021 0.0980 0.0980 0.0963 0.0963 1,500 +0.00(+1.37%)
Mar 02, 2021 0.0950 0.0950 0.0950 0.0950 500 +0.01(+7.59%)
Mar 01, 2021 0.0883 0.0883 0.0860 0.0883 47,000 -0.01(-7.44%)
Feb 26, 2021 0.1038 0.1038 0.0942 0.0954 151,500 -0.02(-15.43%)
Feb 25, 2021 0.1128 0.1128 0.1128 0.1128 300 -0.00(-0.70%)
Feb 24, 2021 0.1130 0.1140 0.1096 0.1136 2,200 +0.00(+2.25%)
Feb 23, 2021 0.1111 0.1111 0.1111 0.1111 5,000 -0.01(-6.64%)
Feb 22, 2021 0.1223 0.1239 0.1190 0.1190 90,258 +0.01(+5.40%)
Feb 19, 2021 0.1230 0.1230 0.1080 0.1129 15,200 -0.01(-8.43%)
Feb 18, 2021 0.1230 0.1233 0.1100 0.1233 162,000 +0.01(+6.29%)
Feb 17, 2021 0.1400 0.1465 0.1149 0.1160 340,000 -0.00(-3.33%)
Feb 16, 2021 0.1083 0.1300 0.1083 0.1200 17,300 +0.02(+17.30%)
Feb 12, 2021 0.1021 0.1055 0.0952 0.1023 152,000 +0.01(+5.46%)
Feb 11, 2021 0.0829 0.0994 0.0829 0.0970 291,488 +0.01(+15.61%)
Feb 10, 2021 0.0839 0.0839 0.0839 0.0839 500 +0.01(+6.88%)
Feb 09, 2021 0.0777 0.0806 0.0700 0.0785 81,919 -0.01(-5.99%)
Feb 08, 2021 0.0850 0.0850 0.0706 0.0835 13,249 +0.00(+3.99%)
Feb 05, 2021 0.0700 0.0830 0.0700 0.0803 74,100 +0.00(+2.95%)
Feb 04, 2021 0.0702 0.0780 0.0702 0.0780 19,150 +0.01(+11.43%)
Feb 03, 2021 0.0700 0.0780 0.0700 0.0700 42,100 -0.02(-19.35%)
Feb 02, 2021 0.0875 0.0880 0.0852 0.0868 4,310 +0.00(+3.70%)
Feb 01, 2021 0.0980 0.0987 0.0706 0.0837 14,250 -0.01(-9.81%)
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%)
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.