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: 3:34 PM EDT, May 28, 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 (%)
Aug 31, 2020 0.0800 0.0800 0.0750 0.0750 284,100 -0.01(-6.25%)
Aug 28, 2020 0.0800 0.0800 0.0750 0.0800 24,875 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0800 650 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 66,402 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0800 0.0800 134,600 -0.01(-5.88%)
Aug 24, 2020 0.0900 0.0900 0.0850 0.0850 87,857 +0.00(+0.00%)
Aug 21, 2020 0.0900 0.0900 0.0850 0.0850 86,000 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0900 0.0850 0.0850 134,800 +0.00(+0.00%)
Aug 18, 2020 0.0950 0.0950 0.0850 0.0850 159,357 -0.00(-5.56%)
Aug 17, 2020 0.0950 0.0950 0.0900 0.0900 210,252 +0.00(+0.00%)
Aug 14, 2020 0.0900 0.0950 0.0900 0.0900 313,928 +0.00(+0.00%)
Aug 13, 2020 0.0850 0.0900 0.0850 0.0900 218,243 +0.00(+5.88%)
Aug 12, 2020 0.0850 0.0850 0.0850 0.0850 243,000 +0.00(+0.00%)
Aug 11, 2020 0.0900 0.0900 0.0850 0.0850 641,041 -0.00(-5.56%)
Aug 10, 2020 0.0900 0.0950 0.0900 0.0900 169,655 +0.00(+0.00%)
Aug 07, 2020 0.0950 0.0950 0.0900 0.0900 190,300 -0.01(-5.26%)
Aug 06, 2020 0.0950 0.0950 0.0900 0.0950 523,447 +0.01(+5.56%)
Aug 05, 2020 0.0900 0.0950 0.0900 0.0900 251,485 +0.00(+0.00%)
Aug 04, 2020 0.0800 0.0950 0.0800 0.0900 556,000 +0.01(+12.50%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2020 0.0850 0.0850 0.0800 0.0800 242,000 +0.00(+0.00%)
Jul 29, 2020 0.0900 0.0900 0.0800 0.0800 258,100 -0.01(-5.88%)
Jul 28, 2020 0.0900 0.0900 0.0850 0.0850 194,857 -0.00(-5.56%)
Jul 27, 2020 0.0800 0.0950 0.0800 0.0900 1,455,816 +0.01(+12.50%)
Jul 24, 2020 0.0800 0.0850 0.0800 0.0800 204,750 -0.01(-11.11%)
Jul 23, 2020 0.0900 0.0900 0.0850 0.0900 658,000 +0.00(+0.00%)
Jul 22, 2020 0.0850 0.0900 0.0800 0.0900 1,199,600 +0.01(+12.50%)
Jul 21, 2020 0.0800 0.0800 0.0750 0.0800 207,509 +0.01(+6.67%)
Jul 20, 2020 0.0800 0.0800 0.0750 0.0750 345,000 +0.00(+0.00%)
Jul 17, 2020 0.0750 0.0750 0.0700 0.0750 158,000 +0.00(+0.00%)
Jul 16, 2020 0.0750 0.0800 0.0750 0.0750 313,162 -0.01(-6.25%)
Jul 15, 2020 0.0850 0.0850 0.0750 0.0800 496,200 -0.01(-5.88%)
Jul 14, 2020 0.0850 0.0850 0.0800 0.0850 390,999 +0.00(+0.00%)
Jul 13, 2020 0.0800 0.0850 0.0800 0.0850 433,800 +0.01(+6.25%)
Jul 10, 2020 0.0850 0.0850 0.0750 0.0800 1,142,422 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0850 0.0700 0.0800 2,406,446 +0.01(+14.29%)
Jul 08, 2020 0.0600 0.0700 0.0600 0.0700 2,363,000 +0.01(+16.67%)
Jul 07, 2020 0.0550 0.0600 0.0550 0.0600 382,500 +0.00(+9.09%)
Jul 06, 2020 0.0550 0.0600 0.0550 0.0550 100,000 -0.00(-8.33%)
Jul 03, 2020 0.0600 0.0650 0.0600 0.0600 246,500 -0.01(-7.69%)
Jul 02, 2020 0.0600 0.0650 0.0600 0.0650 767,900 +0.00(+0.00%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0700 0.0600 0.0650 1,941,325 +0.01(+8.33%)
Jun 26, 2020 0.0550 0.0600 0.0500 0.0600 228,000 +0.01(+20.00%)
Jun 25, 2020 0.0500 0.0600 0.0500 0.0500 55,020 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0500 0.0500 0.0500 249,600 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 415,000 +0.00(+0.00%)
Jun 22, 2020 0.0500 0.0500 0.0450 0.0500 358,499 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 272,570 +0.01(+11.11%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 177,500 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 16, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Jun 12, 2020 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0500 0.0450 0.0450 83,000 -0.01(-10.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0450 0.0450 0.0450 91,200 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 175,000 -0.01(-10.00%)
Jun 03, 2020 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0500 0.0450 0.0500 516,000 +0.01(+11.11%)
Jun 01, 2020 0.0450 0.0450 0.0450 0.0450 119,035 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 280,000 -0.01(-10.00%)
May 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
May 25, 2020 0.0500 0.0500 0.0500 0.0500 103,150 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 366,200 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0500 0.0500 603,500 -0.00(-9.09%)
May 20, 2020 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+10.00%)
May 19, 2020 0.0550 0.0550 0.0500 0.0500 21,647 -0.00(-9.09%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2020 0.0550 0.0550 0.0500 0.0550 187,000 +0.00(+0.00%)
May 13, 2020 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0500 0.0550 117,934 +0.00(+0.00%)
May 11, 2020 0.0550 0.0600 0.0550 0.0550 482,700 +0.00(+0.00%)
May 08, 2020 0.0600 0.0600 0.0550 0.0550 967,000 -0.00(-8.33%)
May 07, 2020 0.0550 0.0600 0.0550 0.0600 212,000 +0.00(+9.09%)
May 06, 2020 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 325,000 -0.00(-8.33%)
May 04, 2020 0.0550 0.0650 0.0550 0.0600 488,300 +0.00(+0.00%)
May 01, 2020 0.0550 0.0600 0.0550 0.0600 215,000 +0.00(+0.00%)
Apr 30, 2020 0.0550 0.0600 0.0550 0.0600 126,000 +0.00(+9.09%)
Apr 29, 2020 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Apr 28, 2020 0.0600 0.0600 0.0550 0.0550 174,000 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0650 0.0550 0.0550 193,500 -0.00(-8.33%)
Apr 24, 2020 0.0650 0.0650 0.0600 0.0600 320,998 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0600 0.0550 0.0600 701,000 +0.00(+0.00%)
Apr 22, 2020 0.0600 0.0600 0.0500 0.0600 198,300 +0.00(+9.09%)
Apr 21, 2020 0.0600 0.0600 0.0500 0.0550 325,000 -0.00(-8.33%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0600 342,350 +0.00(+0.00%)
Apr 17, 2020 0.0600 0.0650 0.0600 0.0600 203,216 -0.01(-7.69%)
Apr 16, 2020 0.0600 0.0800 0.0600 0.0650 2,196,645 +0.01(+8.33%)
Apr 15, 2020 0.0650 0.0650 0.0550 0.0600 1,100,383 -0.01(-7.69%)
Apr 14, 2020 0.0500 0.0700 0.0450 0.0650 1,868,566 +0.01(+30.00%)
Apr 13, 2020 0.0400 0.0500 0.0400 0.0500 877,300 +0.01(+42.86%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 08, 2020 0.0350 0.0400 0.0300 0.0400 106,000 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0400 0.0300 0.0400 202,000 +0.00(+14.29%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Apr 03, 2020 0.0250 0.0350 0.0250 0.0300 172,928 -0.01(-14.29%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 14,000 +0.01(+16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 20,999 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 96,000 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 3,357 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-25.00%)
Mar 13, 2020 0.0300 0.0400 0.0300 0.0400 13,000 +0.00(+14.29%)
Mar 12, 2020 0.0350 0.0400 0.0350 0.0350 562,428 -0.01(-22.22%)
Mar 11, 2020 0.0350 0.0450 0.0350 0.0450 8,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0450 0.0400 0.0450 70,500 +0.00(+12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 267,750 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0450 0.0400 0.0400 15,000 -0.00(-11.11%)
Mar 05, 2020 0.0450 0.0450 0.0400 0.0450 212,320 +0.00(+0.00%)
Mar 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2020 0.0400 0.0450 0.0350 0.0450 91,045 +0.00(+12.50%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0400 133,225 -0.00(-11.11%)
Feb 27, 2020 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+0.00%)
Feb 26, 2020 0.0450 0.0450 0.0450 0.0450 22,666 +0.00(+12.50%)
Feb 25, 2020 0.0450 0.0450 0.0400 0.0400 109,642 -0.00(-11.11%)
Feb 24, 2020 0.0400 0.0450 0.0400 0.0450 26,000 +0.00(+12.50%)
Feb 21, 2020 0.0400 0.0450 0.0400 0.0400 24,400 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0350 0.0400 73,000 -0.00(-11.11%)
Feb 19, 2020 0.0400 0.0450 0.0400 0.0450 59,000 +0.00(+12.50%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 07, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 06, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Feb 05, 2020 0.0400 0.0400 0.0400 0.0400 69,000 -0.00(-11.11%)
Jan 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 30, 2020 0.0450 0.0500 0.0450 0.0500 35,000 +0.01(+11.11%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0400 0.0400 65,000 +0.00(+14.29%)
Jan 21, 2020 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 108,119 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0.0400 137,100 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 08, 2020 0.0450 0.0450 0.0450 0.0450 50,142 -0.01(-10.00%)
Jan 03, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 02, 2020 0.0450 0.0450 0.0450 0.0450 177,000 +0.00(+12.50%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 215,000 -0.00(-11.11%)
Dec 27, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 20, 2019 0.0450 0.0450 0.0450 0.0450 14,900 +0.00(+12.50%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0.0400 30,100 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+0.00%)
Dec 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+14.29%)
Dec 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 10,132 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0.0350 32,000 +0.01(+16.67%)
Nov 26, 2019 0.0300 0.0300 0.0300 0.0300 109,000 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Nov 21, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0350 0.0300 0.0350 76,800 +0.00(+0.00%)
Nov 18, 2019 0.0300 0.0350 0.0300 0.0350 6,000 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 195,000 +0.00(+0.00%)
Nov 05, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 04, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Nov 01, 2019 0.0400 0.0400 0.0400 0.0400 118,000 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0.0400 83,999 +0.00(+14.29%)
Oct 25, 2019 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
Oct 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 16, 2019 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0450 0.0400 0.0450 70,205 +0.00(+12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 07, 2019 0.0350 0.0450 0.0350 0.0450 2,315 +0.00(+12.50%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 12,166 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2019 0.0450 0.0450 0.0400 0.0400 60,500 +0.00(+0.00%)
Sep 27, 2019 0.0450 0.0450 0.0400 0.0400 194,000 -0.00(-11.11%)
Sep 26, 2019 0.0400 0.0450 0.0400 0.0450 76,676 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0450 0.0400 0.0450 11,000 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 20, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Sep 19, 2019 0.0500 0.0500 0.0400 0.0400 32,500 -0.00(-11.11%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0450 41,000 -0.01(-10.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0450 0.0500 14,500 +0.01(+11.11%)
Sep 13, 2019 0.0400 0.0500 0.0400 0.0450 190,000 +0.00(+12.50%)
Sep 12, 2019 0.0500 0.0500 0.0400 0.0400 18,141 -0.01(-20.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+25.00%)
Sep 09, 2019 0.0450 0.0500 0.0400 0.0400 35,741 -0.01(-20.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Sep 04, 2019 0.0450 0.0500 0.0400 0.0450 49,727 +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.