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

Metals Creek Resources Corp (OP: MCREF )

0.0200 -0.0007 (-3.38%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.0525 0.0525 0.0525 0 +0.00(+0.96%)
Jun 29, 2020 0.0463 0.0525 0.0463 0.0520 68,126 +0.00(+6.12%)
Jun 26, 2020 0.0437 0.0490 0.0437 0.0490 175,400 +0.01(+14.49%)
Jun 25, 2020 0.0450 0.0450 0.0428 0.0428 15,161 +0.00(+2.39%)
Jun 24, 2020 0.0418 0.0418 0.0418 0.0418 500 -0.00(-5.22%)
Jun 23, 2020 0.0405 0.0456 0.0294 0.0441 3,707 +0.00(+5.76%)
Jun 22, 2020 0.0417 0.0417 0.0417 0.0417 1,500 -0.00(-0.24%)
Jun 19, 2020 0.0328 0.0419 0.0328 0.0418 131,400 +0.02(+64.57%)
Jun 18, 2020 0.0418 0.0418 0.0254 0.0254 3,001 -0.02(-39.38%)
Jun 17, 2020 0.0419 0.0419 0.0419 0.0419 600 +0.00(+0.24%)
Jun 16, 2020 0.0418 0.0418 0.0418 0.0418 400 +0.00(+3.72%)
Jun 15, 2020 0.0403 0.0403 0.0403 0.0403 1,010 -0.00(-3.59%)
Jun 12, 2020 0.0418 0.0418 0.0418 0.0418 500 +0.00(+0.24%)
Jun 11, 2020 0.0417 0.0417 0.0417 0.0417 600 +0.00(+4.25%)
Jun 10, 2020 0.0392 0.0400 0.0392 0.0400 1,000 +0.00(+0.00%)
Jun 09, 2020 0.0301 0.0400 0.0298 0.0400 13,400 +0.00(+10.50%)
Jun 08, 2020 0.0300 0.0400 0.0300 0.0362 13,500 -0.00(-9.50%)
Jun 05, 2020 0.0300 0.0400 0.0300 0.0400 10,400 +0.00(+0.00%)
Jun 04, 2020 0.0298 0.0400 0.0298 0.0400 20,100 +0.00(+0.00%)
Jun 03, 2020 0.0396 0.0419 0.0300 0.0400 48,000 -0.00(-4.31%)
Jun 01, 2020 0.0418 0.0418 0.0418 0 +0.00(+4.50%)
May 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+4.71%)
May 26, 2020 0.0400 0.0410 0.0287 0.0382 23,499 -0.01(-13.18%)
May 22, 2020 0.0440 0.0440 0.0440 0.0440 3,700 -0.00(-0.23%)
May 21, 2020 0.0309 0.0443 0.0309 0.0441 45,300 -0.00(-2.65%)
May 19, 2020 0.0453 0.0453 0.0453 0 +0.00(+3.42%)
May 15, 2020 0.0438 0.0438 0.0438 0 +0.00(+5.04%)
May 14, 2020 0.0438 0.0476 0.0300 0.0417 73,250 -0.01(-12.76%)
May 11, 2020 0.0478 0.0478 0.0478 0 +0.00(+4.37%)
May 08, 2020 0.0470 0.0480 0.0420 0.0458 24,400 -0.00(-3.78%)
May 04, 2020 0.0476 0.0476 0.0476 0 +0.00(+8.18%)
May 01, 2020 0.0465 0.0465 0.0440 0.0440 69,000 +0.01(+18.92%)
Apr 30, 2020 0.0395 0.0395 0.0370 0.0370 10,000 -0.00(-11.69%)
Apr 29, 2020 0.0419 0.0419 0.0419 0.0419 2,000 +0.00(+2.20%)
Apr 27, 2020 0.0410 0.0410 0.0410 0 -0.00(-9.49%)
Apr 23, 2020 0.0453 0.0453 0.0453 0 -0.00(-4.23%)
Apr 22, 2020 0.0460 0.0473 0.0408 0.0473 37,500 +0.01(+34.76%)
Apr 21, 2020 0.0447 0.0447 0.0351 0.0351 58,000 -0.01(-22.00%)
Apr 20, 2020 0.0450 0.0477 0.0342 0.0450 142,950 -0.00(-7.22%)
Apr 17, 2020 0.0482 0.0485 0.0356 0.0485 38,900 -0.00(-2.61%)
Apr 16, 2020 0.0465 0.0567 0.0465 0.0498 344,115 +0.00(+5.96%)
Apr 15, 2020 0.0444 0.0500 0.0370 0.0470 592,886 +0.00(+4.44%)
Apr 14, 2020 0.0400 0.0543 0.0334 0.0450 138,370 +0.00(+12.50%)
Apr 13, 2020 0.0336 0.0400 0.0336 0.0400 200 +0.01(+19.05%)
Apr 09, 2020 0.0336 0.0336 0.0336 0.0336 100 +0.00(+0.00%)
Apr 07, 2020 0.0336 0.0336 0.0336 0 +0.00(+13.13%)
Apr 06, 2020 0.0297 0.0297 0.0297 0.0297 100 +0.00(+0.68%)
Apr 03, 2020 0.0200 0.0295 0.0200 0.0295 5,100 +0.00(+0.00%)
Apr 02, 2020 0.0295 0.0295 0.0295 0.0295 100 +0.00(+0.00%)
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.