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

Metals Creek Resources Corp (TSV: MEK )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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, 2016 0.0850 0.0900 0.0800 0.0900 491,000 +0.01(+12.50%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 163,010 +0.01(+6.67%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 210 +0.00(+0.00%)
Sep 26, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 23, 2016 0.0800 0.0800 0.0750 0.0750 31,000 -0.01(-6.25%)
Sep 22, 2016 0.0850 0.0850 0.0800 0.0800 116,000 +0.00(+0.00%)
Sep 21, 2016 0.0800 0.0800 0.0700 0.0800 2,765,500 +0.01(+6.67%)
Sep 20, 2016 0.0800 0.0850 0.0700 0.0750 1,749,500 -0.01(-6.25%)
Sep 19, 2016 0.0850 0.0850 0.0800 0.0800 58,750 +0.00(+0.00%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,010 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0850 0.0800 0.0800 34,400 +0.00(+0.00%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 779,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.0850 0.0800 0.0800 383,000 -0.01(-11.11%)
Sep 12, 2016 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.1000 0.0900 0.0900 165,518 -0.01(-5.26%)
Sep 08, 2016 0.0950 0.0950 0.0900 0.0950 130,000 +0.00(+0.00%)
Sep 07, 2016 0.0950 0.0950 0.0900 0.0950 29,800 +0.00(+0.00%)
Sep 06, 2016 0.0950 0.0950 0.0900 0.0950 82,000 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 31, 2016 0.0900 0.0950 0.0900 0.0950 75,000 +0.01(+5.56%)
Aug 30, 2016 0.1000 0.1000 0.0900 0.0900 132,000 -0.01(-10.00%)
Aug 29, 2016 0.1050 0.1050 0.1000 0.1000 192,000 -0.01(-9.09%)
Aug 26, 2016 0.1100 0.1100 0.1100 0.1100 8,358 +0.01(+4.76%)
Aug 25, 2016 0.1050 0.1050 0.1050 0.1050 164,500 +0.00(+0.00%)
Aug 24, 2016 0.1100 0.1100 0.1050 0.1050 66,000 -0.01(-8.70%)
Aug 23, 2016 0.1100 0.1150 0.1050 0.1150 98,755 +0.01(+4.55%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 17, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 16, 2016 0.1100 0.1150 0.1050 0.1100 32,000 -0.01(-8.33%)
Aug 15, 2016 0.1200 0.1200 0.1200 0.1200 33,338 +0.00(+0.00%)
Aug 12, 2016 0.1100 0.1200 0.1050 0.1200 56,433 +0.00(+4.35%)
Aug 11, 2016 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Aug 10, 2016 0.1200 0.1200 0.1150 0.1150 10,550 -0.00(-4.17%)
Aug 09, 2016 0.1250 0.1250 0.1200 0.1200 115,500 -0.01(-7.69%)
Aug 04, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 03, 2016 0.1100 0.1200 0.1100 0.1200 221,000 +0.00(+4.35%)
Aug 02, 2016 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 28, 2016 0.1100 0.1100 0.1050 0.1050 68,600 -0.01(-4.55%)
Jul 27, 2016 0.1050 0.1100 0.1050 0.1100 57,685 +0.01(+10.00%)
Jul 26, 2016 0.1050 0.1050 0.1000 0.1000 21,086 +0.01(+5.26%)
Jul 22, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 21, 2016 0.1000 0.1050 0.1000 0.1000 574,010 +0.00(+0.00%)
Jul 20, 2016 0.1250 0.1250 0.1000 0.1000 807,000 -0.02(-20.00%)
Jul 19, 2016 0.1300 0.1300 0.1250 0.1250 36,642 -0.01(-3.85%)
Jul 18, 2016 0.1300 0.1300 0.1300 0.1300 5,700 +0.00(+0.00%)
Jul 15, 2016 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-3.70%)
Jul 14, 2016 0.1350 0.1350 0.1350 0.1350 156,857 +0.01(+3.85%)
Jul 13, 2016 0.1350 0.1350 0.1300 0.1300 82,000 +0.00(+0.00%)
Jul 12, 2016 0.1400 0.1450 0.1300 0.1300 170,655 -0.02(-13.33%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jul 08, 2016 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Jul 07, 2016 0.1450 0.1500 0.1450 0.1500 15,800 +0.01(+7.14%)
Jul 05, 2016 0.1400 0.1400 0.1400 0.1400 58,152 -0.01(-6.67%)
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.