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 (%)
Sep 30, 2020 0.0700 0.0750 0.0700 0.0700 380,999 -0.01(-12.50%)
Sep 29, 2020 0.0750 0.0800 0.0750 0.0800 46,999 +0.01(+6.67%)
Sep 28, 2020 0.0700 0.0750 0.0700 0.0750 21,500 +0.00(+0.00%)
Sep 25, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Sep 24, 2020 0.0750 0.0750 0.0700 0.0750 79,020 +0.00(+0.00%)
Sep 23, 2020 0.0800 0.0850 0.0750 0.0750 114,284 -0.01(-6.25%)
Sep 22, 2020 0.0750 0.0800 0.0750 0.0800 205,284 +0.00(+0.00%)
Sep 21, 2020 0.0750 0.0800 0.0750 0.0800 317,000 +0.01(+14.29%)
Sep 18, 2020 0.0750 0.0750 0.0700 0.0700 69,000 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0750 0.0700 0.0700 375,999 +0.00(+0.00%)
Sep 16, 2020 0.0750 0.0750 0.0700 0.0700 190,000 -0.00(-6.67%)
Sep 15, 2020 0.0750 0.0750 0.0700 0.0750 670,000 -0.01(-6.25%)
Sep 14, 2020 0.0750 0.0800 0.0750 0.0800 221,250 +0.01(+14.29%)
Sep 11, 2020 0.0750 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Sep 10, 2020 0.0750 0.0800 0.0750 0.0750 275,813 +0.00(+7.14%)
Sep 09, 2020 0.0750 0.0750 0.0700 0.0700 55,900 -0.00(-6.67%)
Sep 08, 2020 0.0750 0.0800 0.0750 0.0750 274,350 +0.00(+0.00%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0750 0.0750 28,623 -0.01(-6.25%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 125,000 +0.00(+0.00%)
Sep 01, 2020 0.0750 0.0800 0.0750 0.0800 17,500 +0.01(+6.67%)
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%)
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.