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 (%)
Jun 30, 2017 0.0700 0.0750 0.0700 0.0750 53,178 +0.01(+15.38%)
Jun 29, 2017 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Jun 28, 2017 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jun 22, 2017 0.0650 0.0650 0.0650 499 -0.01(-7.14%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2017 0.0700 0.0700 0.0650 0.0700 105,000 +0.00(+0.00%)
Jun 15, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 13, 2017 0.0700 0.0700 0.0700 0.0700 16,214 +0.00(+0.00%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 71,500 +0.00(+0.00%)
Jun 09, 2017 0.0650 0.0700 0.0650 0.0700 12,000 +0.00(+0.00%)
Jun 08, 2017 0.0650 0.0700 0.0650 0.0700 13,000 +0.01(+7.69%)
Jun 07, 2017 0.0650 0.0650 0.0650 0.0650 96,000 -0.01(-7.14%)
Jun 05, 2017 0.0700 0.0700 0.0700 425 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0750 0.0700 0.0700 61,000 -0.00(-6.67%)
Jun 01, 2017 0.0700 0.0750 0.0700 0.0750 25,500 +0.00(+7.14%)
May 31, 2017 0.0700 0.0750 0.0700 0.0700 285,000 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
May 29, 2017 0.0700 0.0750 0.0700 0.0750 121,714 +0.00(+0.00%)
May 26, 2017 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 146,000 +0.00(+0.00%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 40,371 -0.00(-6.67%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0750 0.0750 40,142 +0.00(+0.00%)
May 18, 2017 0.0700 0.0750 0.0700 0.0750 220,000 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 16, 2017 0.0750 0.0800 0.0700 0.0700 192,000 -0.00(-6.67%)
May 15, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
May 12, 2017 0.0750 0.0750 0.0750 0.0750 105,600 +0.00(+0.00%)
May 11, 2017 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0750 0.0750 33,000 +0.00(+0.00%)
May 09, 2017 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+0.00%)
May 08, 2017 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
May 05, 2017 0.0800 0.0800 0.0750 0.0750 134,333 -0.01(-6.25%)
May 04, 2017 0.0750 0.0800 0.0750 0.0800 64,600 +0.00(+0.00%)
May 03, 2017 0.0850 0.0850 0.0800 0.0800 595,700 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 118,000 +0.00(+0.00%)
May 01, 2017 0.0800 0.0800 0.0800 0.0800 34,500 -0.01(-5.88%)
Apr 28, 2017 0.0850 0.0850 0.0800 0.0850 138,356 +0.00(+0.00%)
Apr 27, 2017 0.0850 0.0850 0.0850 0.0850 25,642 +0.01(+6.25%)
Apr 26, 2017 0.0800 0.0850 0.0750 0.0800 28,143 +0.00(+0.00%)
Apr 25, 2017 0.0800 0.0800 0.0800 0.0800 122,500 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 53,500 +0.00(+0.00%)
Apr 21, 2017 0.0850 0.0900 0.0800 0.0800 203,000 -0.01(-11.11%)
Apr 20, 2017 0.0850 0.0900 0.0800 0.0900 245,800 +0.00(+5.88%)
Apr 19, 2017 0.0950 0.0950 0.0850 0.0850 240,000 -0.00(-5.56%)
Apr 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2017 0.0950 0.0950 0.0900 0.0900 9,000 +0.00(+0.00%)
Apr 12, 2017 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Apr 11, 2017 0.0850 0.0900 0.0850 0.0900 90,500 +0.00(+5.88%)
Apr 10, 2017 0.0950 0.0950 0.0800 0.0850 467,777 -0.00(-5.56%)
Apr 07, 2017 0.0900 0.0900 0.0800 0.0900 290,500 +0.00(+5.88%)
Apr 06, 2017 0.0900 0.0900 0.0850 0.0850 240,000 -0.01(-10.53%)
Apr 05, 2017 0.0950 0.0950 0.0950 0.0950 126,715 +0.00(+0.00%)
Apr 04, 2017 0.0950 0.0950 0.0950 0.0950 18,000 +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.