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

Metals Creek Resources Corp (OP: MCREF )

0.0182 +0.0009 (+5.20%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 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, 2023 0.0259 0.0264 0.0234 0.0264 750 +0.00(+11.39%)
Mar 30, 2023 0.0245 0.0263 0.0237 0.0237 3,500 -0.00(-9.20%)
Mar 29, 2023 0.0261 0.0261 0.0261 0.0261 250 +0.00(+10.59%)
Mar 28, 2023 0.0237 0.0237 0.0233 0.0236 1,250 +0.00(+5.36%)
Mar 27, 2023 0.0224 0.0224 0.0224 0.0224 150 -0.00(-2.18%)
Mar 24, 2023 0.0229 0.0229 0.0229 0.0229 100 -0.00(-12.60%)
Mar 23, 2023 0.0262 0.0262 0.0262 0.0262 250 +0.00(+10.08%)
Mar 22, 2023 0.0261 0.0261 0.0214 0.0238 2,950 -0.00(-8.46%)
Mar 21, 2023 0.0262 0.0262 0.0228 0.0260 18,750 -0.00(-0.76%)
Mar 20, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+0.38%)
Mar 17, 2023 0.0261 0.0261 0.0261 0.0261 150 +0.00(+0.38%)
Mar 16, 2023 0.0260 0.0260 0.0260 0.0260 1,800 +0.00(+0.39%)
Mar 15, 2023 0.0223 0.0259 0.0223 0.0259 50,300 -0.00(-1.15%)
Mar 14, 2023 0.0265 0.0265 0.0260 0.0262 17,250 +0.00(+0.77%)
Mar 13, 2023 0.0238 0.0260 0.0238 0.0260 850 +0.00(+10.17%)
Mar 10, 2023 0.0213 0.0236 0.0213 0.0236 6,400 -0.00(-7.45%)
Mar 09, 2023 0.0255 0.0255 0.0255 0.0255 150 +0.00(+7.59%)
Mar 08, 2023 0.0237 0.0237 0.0237 0.0237 300 +0.00(+0.00%)
Mar 07, 2023 0.0237 0.0237 0.0237 0.0237 300 -0.00(-1.25%)
Mar 06, 2023 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-8.75%)
Mar 03, 2023 0.0262 0.0263 0.0247 0.0263 25,350 +0.00(+0.00%)
Mar 02, 2023 0.0263 0.0263 0.0263 0.0263 150 +0.00(+0.38%)
Mar 01, 2023 0.0240 0.0262 0.0240 0.0262 3,250 -0.01(-20.61%)
Feb 28, 2023 0.0330 0.0330 0.0330 0.0330 150 +0.01(+30.95%)
Feb 27, 2023 0.0330 0.0330 0.0252 0.0252 6,550 -0.00(-3.82%)
Feb 24, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+1.55%)
Feb 23, 2023 0.0308 0.0308 0.0258 0.0258 7,150 -0.00(-0.77%)
Feb 22, 2023 0.0252 0.0260 0.0252 0.0260 750 -0.00(-1.52%)
Feb 21, 2023 0.0253 0.0265 0.0253 0.0264 5,255 -0.00(-5.38%)
Feb 17, 2023 0.0279 0.0279 0.0279 0.0279 250 +0.00(+10.28%)
Feb 16, 2023 0.0244 0.0266 0.0244 0.0253 500 -0.00(-5.24%)
Feb 15, 2023 0.0267 0.0267 0.0267 0.0267 100 +0.00(+0.00%)
Feb 14, 2023 0.0267 0.0267 0.0267 0.0267 250 -0.00(-0.37%)
Feb 13, 2023 0.0268 0.0268 0.0268 0.0268 250 +0.00(+1.90%)
Feb 10, 2023 0.0263 0.0263 0.0263 0.0263 350 +0.00(+0.38%)
Feb 09, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+2.34%)
Feb 08, 2023 0.0267 0.0304 0.0240 0.0256 38,850 -0.01(-26.22%)
Feb 07, 2023 0.0347 0.0347 0.0347 0.0347 150 +0.01(+23.93%)
Feb 06, 2023 0.0370 0.0370 0.0280 0.0280 27,900 -0.00(-8.20%)
Feb 03, 2023 0.0300 0.0305 0.0300 0.0305 1,500 -0.00(-0.97%)
Feb 02, 2023 0.0308 0.0308 0.0308 0.0308 100 +0.00(+2.67%)
Feb 01, 2023 0.0307 0.0307 0.0300 0.0300 10,300 -0.00(-13.79%)
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%)
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.