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 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 28, 2018 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Mar 27, 2018 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 23, 2018 0.0600 0.0600 0.0600 171 -0.01(-7.69%)
Mar 22, 2018 0.0600 0.0650 0.0600 0.0650 33,000 +0.00(+0.00%)
Mar 21, 2018 0.0600 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Mar 20, 2018 0.0550 0.0600 0.0550 0.0600 71,000 +0.00(+0.00%)
Mar 19, 2018 0.0600 0.0650 0.0600 0.0600 77,000 +0.00(+9.09%)
Mar 16, 2018 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Mar 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2018 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Mar 12, 2018 0.0650 0.0650 0.0600 0.0600 81,000 -0.01(-7.69%)
Mar 08, 2018 0.0650 0.0650 0.0650 500 +0.01(+8.33%)
Mar 07, 2018 0.0600 0.0600 0.0550 0.0600 45,500 +0.00(+0.00%)
Mar 06, 2018 0.0650 0.0650 0.0600 0.0600 2,500 +0.00(+0.00%)
Mar 05, 2018 0.0700 0.0700 0.0600 0.0600 308,000 +0.00(+0.00%)
Mar 02, 2018 0.0700 0.0700 0.0600 0.0600 28,000 -0.01(-7.69%)
Mar 01, 2018 0.0600 0.0700 0.0600 0.0650 247,000 +0.01(+8.33%)
Feb 28, 2018 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Feb 27, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Feb 26, 2018 0.0650 0.0700 0.0650 0.0650 64,229 -0.01(-13.33%)
Feb 22, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 21, 2018 0.0700 0.0700 0.0700 0.0700 20,250 +0.00(+0.00%)
Feb 20, 2018 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2018 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Feb 14, 2018 0.0750 0.0750 0.0650 0.0750 145,000 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0750 0.0700 0.0750 18,800 +0.01(+15.38%)
Feb 12, 2018 0.0700 0.0700 0.0650 0.0650 6,913 +0.00(+0.00%)
Feb 09, 2018 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Feb 08, 2018 0.0700 0.0700 0.0700 0.0700 22,285 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0750 0.0650 0.0700 103,000 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0700 0.0700 191,000 +0.01(+7.69%)
Feb 05, 2018 0.0650 0.0700 0.0650 0.0650 176,600 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 263,000 -0.01(-7.14%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 29, 2018 0.0750 0.0750 0.0700 0.0750 60,222 +0.00(+0.00%)
Jan 26, 2018 0.0750 0.0750 0.0700 0.0750 7,060 +0.00(+0.00%)
Jan 25, 2018 0.0750 0.0750 0.0750 0.0750 63,000 +0.00(+0.00%)
Jan 24, 2018 0.0750 0.0750 0.0700 0.0750 600,000 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0750 0.0750 67,000 -0.01(-6.25%)
Jan 22, 2018 0.0750 0.0800 0.0700 0.0800 158,800 +0.01(+6.67%)
Jan 19, 2018 0.0750 0.0750 0.0750 0.0750 95,000 +0.00(+0.00%)
Jan 18, 2018 0.0750 0.0800 0.0750 0.0750 268,119 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0750 71,900 +0.00(+0.00%)
Jan 16, 2018 0.0800 0.0800 0.0750 0.0750 287,010 -0.01(-11.76%)
Jan 15, 2018 0.0850 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Jan 12, 2018 0.0800 0.0850 0.0750 0.0850 103,000 +0.01(+6.25%)
Jan 11, 2018 0.0800 0.0800 0.0750 0.0800 28,000 +0.00(+0.00%)
Jan 10, 2018 0.0850 0.0850 0.0750 0.0800 350,279 -0.01(-5.88%)
Jan 09, 2018 0.0850 0.0900 0.0800 0.0850 195,200 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0950 0.0800 0.0850 134,000 +0.00(+0.00%)
Jan 05, 2018 0.0800 0.0900 0.0800 0.0850 112,142 +0.00(+0.00%)
Jan 03, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
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.