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 (%)
Mar 30, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 29, 2016 0.1300 0.1350 0.1250 0.1350 14,642 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1350 0.1300 0.1350 81,085 +0.00(+0.00%)
Mar 24, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 23, 2016 0.1200 0.1250 0.1200 0.1200 107,585 -0.02(-11.11%)
Mar 22, 2016 0.1200 0.1350 0.1200 0.1350 30,889 +0.02(+12.50%)
Mar 21, 2016 0.1200 0.1200 0.1200 0.1200 96,800 +0.00(+0.00%)
Mar 18, 2016 0.1350 0.1350 0.1200 0.1200 205,415 -0.02(-14.29%)
Mar 17, 2016 0.1350 0.1400 0.1300 0.1400 61,026 +0.01(+3.70%)
Mar 16, 2016 0.1200 0.1350 0.1200 0.1350 12,628 +0.02(+12.50%)
Mar 15, 2016 0.1400 0.1400 0.1200 0.1200 235,904 -0.02(-14.29%)
Mar 14, 2016 0.1600 0.1600 0.1350 0.1400 274,372 +0.03(+27.27%)
Mar 11, 2016 0.1100 0.1200 0.1100 0.1100 36,213 +0.01(+4.76%)
Mar 10, 2016 0.1250 0.1250 0.1000 0.1050 50,913 -0.01(-4.55%)
Mar 09, 2016 0.1200 0.1200 0.1100 0.1100 47,442 -0.01(-8.33%)
Mar 08, 2016 0.1150 0.1200 0.1150 0.1200 15,000 -0.01(-7.69%)
Mar 07, 2016 0.1250 0.1300 0.1200 0.1300 104,500 +0.01(+8.33%)
Mar 04, 2016 0.1600 0.1600 0.1150 0.1200 1,649,072 -0.04(-25.00%)
Mar 03, 2016 0.1600 0.1600 0.1600 0.1600 183,045 +0.00(+0.00%)
Mar 02, 2016 0.1600 0.1600 0.1550 0.1600 63,400 +0.00(+0.00%)
Mar 01, 2016 0.1650 0.1650 0.1550 0.1600 47,500 -0.01(-3.03%)
Feb 29, 2016 0.1700 0.1850 0.1650 0.1650 56,500 +0.01(+3.13%)
Feb 26, 2016 0.1750 0.1800 0.1600 0.1600 275,105 -0.02(-11.11%)
Feb 25, 2016 0.1750 0.1900 0.1700 0.1800 191,986 +0.01(+9.09%)
Feb 24, 2016 0.1500 0.1900 0.1500 0.1650 532,163 +0.04(+32.00%)
Feb 23, 2016 0.0950 0.1250 0.0950 0.1250 632,707 +0.04(+47.06%)
Feb 22, 2016 0.0900 0.0900 0.0850 0.0850 33,072 -0.00(-5.56%)
Feb 19, 2016 0.0950 0.0950 0.0900 0.0900 107,000 -0.01(-5.26%)
Feb 18, 2016 0.0850 0.0950 0.0800 0.0950 986,928 +0.01(+18.75%)
Feb 17, 2016 0.0900 0.0900 0.0700 0.0800 353,143 -0.01(-11.11%)
Feb 16, 2016 0.0950 0.0950 0.0900 0.0900 366,671 -0.01(-5.26%)
Feb 12, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2016 0.1050 0.1150 0.0800 0.0900 612,699 -0.01(-10.00%)
Feb 10, 2016 0.0900 0.1000 0.0900 0.1000 28,142 +0.01(+5.26%)
Feb 09, 2016 0.1050 0.1050 0.0950 0.0950 43,271 -0.01(-5.00%)
Feb 08, 2016 0.0900 0.1000 0.0900 0.1000 372,371 +0.01(+17.65%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 5,341 +0.01(+6.25%)
Feb 04, 2016 0.0850 0.0900 0.0800 0.0800 48,800 -0.01(-5.88%)
Feb 03, 2016 0.0850 0.0850 0.0800 0.0850 220,500 -0.00(-5.56%)
Feb 02, 2016 0.0850 0.0900 0.0800 0.0900 96,000 +0.00(+5.88%)
Feb 01, 2016 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+6.25%)
Jan 29, 2016 0.0900 0.0900 0.0750 0.0800 107,000 +0.00(+0.00%)
Jan 28, 2016 0.0800 0.0800 0.0800 0.0800 75,584 +0.00(+0.00%)
Jan 27, 2016 0.0750 0.0800 0.0750 0.0800 20,084 +0.01(+6.67%)
Jan 26, 2016 0.0850 0.0850 0.0750 0.0750 5,570 -0.02(-21.05%)
Jan 25, 2016 0.0850 0.0950 0.0850 0.0950 15,000 +0.01(+5.56%)
Jan 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2016 0.0900 0.0900 0.0900 0.0900 29,500 -0.01(-5.26%)
Jan 18, 2016 0.1050 0.1050 0.0950 0.0950 38,000 -0.01(-9.52%)
Jan 15, 2016 0.1050 0.1050 0.1050 0.1050 13,805 +0.01(+10.53%)
Jan 14, 2016 0.1100 0.1100 0.0950 0.0950 27,767 -0.01(-13.64%)
Jan 13, 2016 0.1100 0.1100 0.1100 0.1100 3,700 +0.00(+0.00%)
Jan 12, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jan 11, 2016 0.1050 0.1100 0.0700 0.1100 81,200 +0.01(+4.76%)
Jan 08, 2016 0.1000 0.1050 0.1000 0.1050 36,000 +0.01(+10.53%)
Jan 07, 2016 0.1000 0.1000 0.0900 0.0950 72,999 +0.01(+18.75%)
Jan 06, 2016 0.0900 0.0900 0.0800 0.0800 70,000 -0.01(-11.11%)
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.