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 (%)
Aug 31, 2021 0.1350 0.1400 0.1350 0.1400 232,650 +0.01(+7.69%)
Aug 30, 2021 0.1350 0.1350 0.1300 0.1300 51,600 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1300 0.1300 28,500 -0.01(-7.14%)
Aug 26, 2021 0.1300 0.1400 0.1250 0.1400 396,800 +0.01(+7.69%)
Aug 25, 2021 0.1300 0.1350 0.1300 0.1300 28,000 -0.01(-3.70%)
Aug 24, 2021 0.1350 0.1350 0.1350 0.1350 47,000 +0.01(+3.85%)
Aug 23, 2021 0.1400 0.1400 0.1250 0.1300 137,725 -0.01(-7.14%)
Aug 20, 2021 0.1400 0.1400 0.1400 0.1400 215,176 +0.00(+0.00%)
Aug 18, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 17, 2021 0.1450 0.1450 0.1300 0.1300 88,094 -0.01(-7.14%)
Aug 16, 2021 0.1400 0.1500 0.1400 0.1400 154,517 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1400 0.1350 0.1400 170,199 +0.01(+3.70%)
Aug 12, 2021 0.1350 0.1350 0.1300 0.1350 11,857 -0.01(-3.57%)
Aug 11, 2021 0.1300 0.1400 0.1300 0.1400 216,500 +0.01(+7.69%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Aug 09, 2021 0.1250 0.1300 0.1250 0.1300 263,500 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1300 0.1300 92,950 -0.01(-3.70%)
Aug 05, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 04, 2021 0.1400 0.1400 0.1300 0.1350 83,300 -0.01(-3.57%)
Aug 03, 2021 0.1350 0.1500 0.1350 0.1400 332,450 +0.01(+3.70%)
Jul 29, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 28, 2021 0.1300 0.1300 0.1250 0.1250 245,043 -0.01(-3.85%)
Jul 27, 2021 0.1300 0.1300 0.1300 0.1300 50,500 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1400 0.1300 0.1300 132,500 -0.01(-7.14%)
Jul 23, 2021 0.1450 0.1450 0.1350 0.1400 129,494 -0.00(-3.45%)
Jul 22, 2021 0.1350 0.1450 0.1300 0.1450 620,100 +0.01(+7.41%)
Jul 21, 2021 0.1400 0.1400 0.1200 0.1350 253,150 -0.01(-3.57%)
Jul 20, 2021 0.1450 0.1450 0.1400 0.1400 89,300 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1500 0.1400 0.1400 362,590 -0.01(-9.68%)
Jul 16, 2021 0.1550 0.1550 0.1500 0.1550 155,740 +0.00(+0.00%)
Jul 15, 2021 0.1550 0.1550 0.1550 0.1550 151,597 -0.01(-3.13%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jul 13, 2021 0.1700 0.1700 0.1600 0.1600 104,455 -0.01(-3.03%)
Jul 12, 2021 0.1750 0.1750 0.1650 0.1650 65,500 -0.01(-2.94%)
Jul 09, 2021 0.1700 0.1700 0.1700 0.1700 53,000 +0.00(+0.00%)
Jul 08, 2021 0.1750 0.1700 0.1650 0.1700 123,060 +0.00(+0.00%)
Jul 07, 2021 0.1750 0.1800 0.1700 0.1700 161,700 -0.00(-2.86%)
Jul 06, 2021 0.1900 0.1900 0.1750 0.1750 136,050 -0.01(-2.78%)
Jul 05, 2021 0.1950 0.1950 0.1800 0.1800 10,200 -0.02(-10.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0.2000 1,950 +0.00(+0.00%)
Jun 30, 2021 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Jun 29, 2021 0.1650 0.1700 0.1650 0.1650 56,250 -0.01(-5.71%)
Jun 28, 2021 0.1750 0.1750 0.1750 0.1750 9,685 +0.00(+2.94%)
Jun 25, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Jun 23, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 22, 2021 0.1650 0.1650 0.1650 0.1650 112,400 -0.01(-2.94%)
Jun 21, 2021 0.1700 0.1700 0.1650 0.1700 69,500 +0.00(+0.00%)
Jun 18, 2021 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Jun 17, 2021 0.1700 0.1700 0.1700 0.1700 53,294 -0.01(-5.56%)
Jun 16, 2021 0.1800 0.1800 0.1750 0.1800 62,010 +0.00(+0.00%)
Jun 15, 2021 0.1750 0.1850 0.1750 0.1800 92,400 +0.01(+2.86%)
Jun 14, 2021 0.1750 0.1800 0.1700 0.1750 59,000 +0.00(+0.00%)
Jun 11, 2021 0.1800 0.1800 0.1750 0.1750 71,800 +0.00(+0.00%)
Jun 10, 2021 0.1750 0.1800 0.1750 0.1750 7,500 +0.00(+0.00%)
Jun 09, 2021 0.1800 0.1800 0.1750 0.1750 10,000 +0.00(+2.94%)
Jun 08, 2021 0.1650 0.1700 0.1650 0.1700 106,250 +0.00(+0.00%)
Jun 07, 2021 0.1800 0.1800 0.1650 0.1700 50,400 -0.01(-5.56%)
Jun 04, 2021 0.1700 0.1800 0.1650 0.1800 186,500 +0.01(+9.09%)
Jun 03, 2021 18.00 0.1800 0.1650 0.1650 6,330,000 -0.01(-8.33%)
Jun 02, 2021 0.1750 0.1850 0.1700 0.1800 273,707 +0.01(+2.86%)
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.